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

Mesabi Trust (NY: MSB )

22.80 -1.32 (-5.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2008 4.503 4.944 4.503 4.852 312,461 +0.33(+7.20%)
Sep 29, 2008 5.107 5.215 4.398 4.526 495,539 -0.74(-14.13%)
Sep 26, 2008 5.458 5.526 5.035 5.270 0 -0.14(-2.59%)
Sep 25, 2008 5.318 5.579 5.235 5.411 318,053 +0.06(+1.19%)
Sep 24, 2008 5.609 5.609 5.265 5.347 433,972 -0.10(-1.85%)
Sep 23, 2008 5.679 5.699 5.203 5.448 178,575 -0.26(-4.48%)
Sep 22, 2008 6.251 6.251 5.704 5.704 308,652 -0.49(-7.93%)
Sep 19, 2008 5.143 6.196 5.143 6.196 0 +1.09(+21.43%)
Sep 18, 2008 5.017 5.190 4.764 5.102 457,076 -0.06(-1.21%)
Sep 17, 2008 5.080 5.265 5.017 5.165 329,483 -0.10(-1.86%)
Sep 16, 2008 5.015 5.366 5.015 5.263 216,300 -0.10(-1.92%)
Sep 15, 2008 5.822 5.822 5.165 5.366 672,212 -0.40(-6.92%)
Sep 12, 2008 5.634 5.789 5.566 5.764 263,505 +0.20(+3.56%)
Sep 11, 2008 5.240 5.667 5.165 5.566 311,424 +0.29(+5.56%)
Sep 10, 2008 5.067 5.474 5.065 5.273 501,250 +0.21(+4.06%)
Sep 09, 2008 5.729 5.729 4.689 5.067 1,526,720 -0.68(-11.82%)
Sep 08, 2008 6.444 6.444 5.677 5.747 180,310 -0.25(-4.22%)
Sep 05, 2008 5.855 6.018 5.692 6.000 0 +0.17(+2.84%)
Sep 04, 2008 6.113 6.141 5.835 5.835 147,003 -0.21(-3.48%)
Sep 03, 2008 6.223 6.273 6.020 6.045 196,498 -0.19(-2.98%)
Sep 02, 2008 6.572 6.572 6.088 6.231 162,255 -0.28(-4.28%)
Aug 29, 2008 6.582 6.627 6.487 6.509 0 -0.01(-0.19%)
Aug 28, 2008 6.504 6.634 6.344 6.522 122,252 +0.06(+0.97%)
Aug 27, 2008 6.288 6.519 6.118 6.459 178,080 +0.10(+1.50%)
Aug 26, 2008 6.419 6.456 6.256 6.364 108,321 +0.03(+0.51%)
Aug 25, 2008 6.456 6.644 6.281 6.331 140,782 -0.17(-2.55%)
Aug 22, 2008 6.770 6.770 6.394 6.497 0 -0.30(-4.36%)
Aug 21, 2008 6.895 6.895 6.582 6.792 259,676 +0.13(+1.92%)
Aug 20, 2008 6.522 6.770 6.497 6.665 261,575 +0.23(+3.55%)
Aug 19, 2008 6.206 6.519 6.206 6.436 319,054 +0.20(+3.13%)
Aug 18, 2008 6.331 7.296 6.163 6.241 229,796 -0.18(-2.77%)
Aug 15, 2008 6.767 6.955 6.314 6.419 0 -0.38(-5.64%)
Aug 14, 2008 6.329 6.817 6.206 6.802 227,000 +0.53(+8.52%)
Aug 13, 2008 5.774 6.515 5.774 6.268 252,992 +0.40(+6.89%)
Aug 12, 2008 5.825 6.018 5.792 5.864 234,418 -0.24(-3.99%)
Aug 11, 2008 6.273 6.286 5.855 6.108 230,642 -0.20(-3.10%)
Aug 08, 2008 6.344 6.456 6.258 6.303 117,091 -0.08(-1.18%)
Aug 07, 2008 6.509 6.509 6.369 6.379 128,709 -0.25(-3.82%)
Aug 06, 2008 6.394 6.767 6.394 6.632 149,061 +0.29(+4.50%)
Aug 05, 2008 6.537 6.537 6.176 6.346 314,830 -0.19(-2.92%)
Aug 04, 2008 6.885 6.993 6.519 6.537 277,241 -0.40(-5.71%)
Aug 01, 2008 7.036 7.126 6.810 6.933 158,597 -0.14(-2.02%)
Jul 31, 2008 7.209 7.215 7.076 7.076 82,732 -0.23(-3.16%)
Jul 30, 2008 7.281 7.306 7.061 7.306 145,851 +0.06(+0.76%)
Jul 29, 2008 7.251 7.362 6.948 7.251 318,200 +0.30(+4.33%)
Jul 28, 2008 6.787 7.021 6.787 6.950 241,793 -0.02(-0.25%)
Jul 25, 2008 6.690 7.118 6.665 6.968 195,222 +0.28(+4.16%)
Jul 24, 2008 7.013 7.083 6.622 6.690 194,939 -0.32(-4.61%)
Jul 23, 2008 7.296 7.372 6.960 7.013 165,250 -0.19(-2.58%)
Jul 22, 2008 7.382 7.382 6.958 7.199 213,332 -0.15(-1.98%)
Jul 21, 2008 6.910 7.462 6.863 7.344 430,893 +0.82(+12.65%)
Jul 18, 2008 6.419 6.695 6.364 6.519 128,007 +0.08(+1.17%)
Jul 17, 2008 6.975 6.975 6.369 6.444 164,512 -0.38(-5.51%)
Jul 16, 2008 6.644 6.858 6.589 6.820 121,794 +0.14(+2.10%)
Jul 15, 2008 6.873 6.980 6.644 6.680 121,742 -0.19(-2.81%)
Jul 14, 2008 6.760 7.066 6.644 6.873 150,489 +0.10(+1.44%)
Jul 11, 2008 6.770 7.063 6.745 6.775 120,338 +0.01(+0.07%)
Jul 10, 2008 6.745 6.968 6.720 6.770 139,988 -0.01(-0.07%)
Jul 09, 2008 6.439 7.073 6.439 6.775 283,925 +0.43(+6.84%)
Jul 08, 2008 6.619 6.619 6.246 6.341 160,528 -0.10(-1.56%)
Jul 07, 2008 6.517 6.727 6.256 6.441 283,195 -0.02(-0.23%)
Jul 04, 2008 6.649 6.850 6.371 6.456 238,251 +0.00(+0.00%)
Jul 03, 2008 6.649 6.850 6.371 6.456 238,251 -0.19(-2.90%)
Jul 02, 2008 7.557 7.580 6.584 6.649 494,925 -0.94(-12.42%)
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.