Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesabi Trust (NY: MSB )

16.88 +0.20 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 2.301 2.392 2.244 2.377 103,032 +0.06(+2.75%)
Jun 29, 2004 2.244 2.314 2.244 2.314 27,409 +0.04(+1.73%)
Jun 28, 2004 2.383 2.383 2.244 2.274 66,706 -0.10(-4.33%)
Jun 25, 2004 2.416 2.420 2.362 2.377 42,599 -0.04(-1.63%)
Jun 24, 2004 2.317 2.432 2.301 2.416 99,399 +0.11(+4.86%)
Jun 23, 2004 2.286 2.341 2.271 2.304 69,679 +0.00(+0.13%)
Jun 22, 2004 2.286 2.314 2.229 2.301 89,492 +0.00(+0.00%)
Jun 21, 2004 2.256 2.307 2.241 2.301 32,362 +0.05(+2.29%)
Jun 18, 2004 2.174 2.259 2.174 2.250 70,669 +0.08(+3.92%)
Jun 17, 2004 2.135 2.171 2.135 2.165 25,758 +0.02(+0.99%)
Jun 16, 2004 2.105 2.144 2.092 2.144 45,902 +0.03(+1.29%)
Jun 15, 2004 2.089 2.147 2.071 2.117 104,023 -0.03(-1.55%)
Jun 14, 2004 2.171 2.171 2.150 2.150 27,079 -0.03(-1.39%)
Jun 10, 2004 2.183 2.183 2.150 2.180 57,130 -0.03(-1.37%)
Jun 09, 2004 2.256 2.271 2.186 2.211 68,358 -0.05(-2.01%)
Jun 08, 2004 2.189 2.271 2.189 2.256 54,818 +0.07(+3.33%)
Jun 07, 2004 2.074 2.183 2.074 2.183 81,237 +0.05(+2.27%)
Jun 04, 2004 2.150 2.165 2.099 2.135 33,353 -0.02(-0.98%)
Jun 03, 2004 2.195 2.195 2.132 2.156 20,474 -0.02(-0.97%)
Jun 02, 2004 2.089 2.198 2.089 2.177 50,855 +0.06(+2.86%)
Jun 01, 2004 2.156 2.165 2.111 2.117 13,869 -0.05(-2.24%)
May 28, 2004 2.195 2.201 2.150 2.165 57,130 -0.02(-0.83%)
May 27, 2004 2.105 2.195 2.105 2.183 136,385 +0.11(+5.10%)
May 26, 2004 2.086 2.095 2.074 2.077 24,437 +0.01(+0.44%)
May 25, 2004 2.014 2.095 1.999 2.068 86,851 +0.05(+2.71%)
May 24, 2004 1.968 2.065 1.962 2.014 33,353 +0.04(+1.99%)
May 21, 2004 1.962 2.044 1.935 1.974 58,451 +0.02(+1.09%)
May 20, 2004 1.996 2.056 1.953 1.953 54,158 -0.04(-1.98%)
May 19, 2004 1.980 2.056 1.980 1.993 62,744 +0.01(+0.61%)
May 18, 2004 1.832 1.999 1.832 1.980 111,618 +0.13(+7.21%)
May 17, 2004 1.893 1.908 1.847 1.847 140,348 -0.05(-2.40%)
May 14, 2004 1.953 1.983 1.817 1.893 163,795 -0.14(-6.72%)
May 13, 2004 1.968 2.065 1.956 2.029 134,404 +0.09(+4.69%)
May 12, 2004 1.850 1.941 1.756 1.938 120,204 +0.08(+4.58%)
May 11, 2004 1.877 1.905 1.793 1.853 190,874 +0.05(+2.68%)
May 10, 2004 1.817 1.835 1.726 1.805 350,376 -0.10(-5.25%)
May 07, 2004 2.089 2.089 1.877 1.905 72,651 -0.20(-9.50%)
May 06, 2004 2.044 2.105 2.044 2.105 52,176 +0.06(+2.96%)
May 05, 2004 2.014 2.050 1.968 2.044 62,744 +0.05(+2.27%)
May 04, 2004 1.859 1.999 1.838 1.999 172,381 +0.13(+6.80%)
May 03, 2004 1.996 2.011 1.838 1.871 359,292 -0.12(-6.08%)
Apr 30, 2004 2.041 2.059 1.974 1.993 172,051 -0.05(-2.37%)
Apr 29, 2004 2.108 2.117 2.032 2.041 168,418 -0.07(-3.30%)
Apr 28, 2004 2.141 2.177 2.111 2.111 77,274 -0.05(-2.52%)
Apr 27, 2004 2.211 2.223 2.150 2.165 130,771 -0.02(-0.83%)
Apr 26, 2004 2.232 2.232 2.120 2.183 97,088 -0.02(-0.96%)
Apr 23, 2004 2.180 2.238 2.165 2.205 92,465 +0.02(+1.11%)
Apr 22, 2004 2.195 2.214 2.165 2.180 102,371 -0.02(-0.69%)
Apr 21, 2004 2.265 2.277 2.165 2.195 106,334 -0.07(-3.07%)
Apr 20, 2004 2.105 2.344 2.089 2.265 358,301 +0.15(+6.86%)
Apr 19, 2004 2.332 2.332 2.120 2.120 498,980 -0.21(-9.09%)
Apr 16, 2004 2.332 2.356 2.253 2.332 369,860 -0.03(-1.28%)
Apr 15, 2004 2.544 2.559 2.195 2.362 555,120 -0.22(-8.45%)
Apr 14, 2004 2.777 2.777 2.426 2.580 497,659 -0.20(-7.09%)
Apr 13, 2004 2.801 2.816 2.756 2.777 114,920 -0.01(-0.43%)
Apr 12, 2004 2.740 2.840 2.740 2.789 113,599 +0.06(+2.33%)
Apr 08, 2004 2.692 2.725 2.662 2.725 108,976 -0.02(-0.66%)
Apr 07, 2004 2.786 2.786 2.725 2.744 121,195 -0.06(-2.27%)
Apr 06, 2004 2.853 2.877 2.792 2.807 96,427 -0.06(-2.22%)
Apr 05, 2004 2.877 2.892 2.853 2.871 78,595 -0.01(-0.42%)
Apr 02, 2004 2.795 2.892 2.792 2.883 297,539 +0.09(+3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.