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

Mesabi Trust (NY: MSB )

16.66 -0.19 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2007 6.268 6.386 6.268 6.286 121,855 -0.08(-1.28%)
Apr 27, 2007 6.177 6.477 6.147 6.368 263,525 +0.15(+2.49%)
Apr 26, 2007 6.359 6.359 6.156 6.214 256,590 -0.22(-3.44%)
Apr 25, 2007 6.426 6.501 6.405 6.435 131,762 +0.02(+0.38%)
Apr 24, 2007 6.501 6.514 6.377 6.411 242,390 -0.02(-0.24%)
Apr 23, 2007 6.432 6.542 6.350 6.426 195,497 +0.02(+0.24%)
Apr 20, 2007 6.056 6.459 6.056 6.411 271,781 +0.44(+7.30%)
Apr 19, 2007 5.935 6.096 5.884 5.975 419,725 -0.13(-2.13%)
Apr 18, 2007 6.132 6.177 6.071 6.105 286,311 -0.09(-1.42%)
Apr 17, 2007 6.056 6.286 6.026 6.193 340,469 -0.02(-0.24%)
Apr 16, 2007 6.368 6.526 6.011 6.208 752,269 -0.46(-6.95%)
Apr 13, 2007 6.892 6.892 6.574 6.671 281,357 -0.26(-3.72%)
Apr 12, 2007 6.965 7.113 6.925 6.928 116,241 -0.03(-0.44%)
Apr 11, 2007 7.040 7.040 6.847 6.959 107,325 -0.05(-0.73%)
Apr 10, 2007 7.092 7.110 6.974 7.010 73,641 -0.06(-0.86%)
Apr 09, 2007 7.059 7.086 6.847 7.071 104,683 -0.02(-0.26%)
Apr 05, 2007 7.098 7.107 6.959 7.089 123,506 -0.04(-0.55%)
Apr 04, 2007 6.995 7.192 6.995 7.128 69,018 +0.07(+0.94%)
Apr 03, 2007 7.086 7.134 7.040 7.062 138,697 -0.04(-0.60%)
Apr 02, 2007 7.116 7.140 7.040 7.104 73,641 -0.01(-0.17%)
Mar 30, 2007 7.071 7.243 7.059 7.116 75,623 -0.05(-0.63%)
Mar 29, 2007 7.225 7.225 7.013 7.162 80,246 -0.09(-1.25%)
Mar 28, 2007 7.262 7.289 7.237 7.252 27,739 -0.01(-0.17%)
Mar 27, 2007 7.228 7.310 7.203 7.265 49,865 -0.01(-0.08%)
Mar 26, 2007 7.040 7.340 7.040 7.271 109,637 +0.11(+1.57%)
Mar 23, 2007 7.352 7.358 7.034 7.159 112,609 -0.06(-0.84%)
Mar 22, 2007 7.352 7.374 7.153 7.219 100,390 -0.06(-0.79%)
Mar 21, 2007 7.089 7.292 7.089 7.277 82,888 +0.24(+3.35%)
Mar 20, 2007 7.071 7.086 6.995 7.040 62,083 +0.02(+0.22%)
Mar 19, 2007 7.025 7.092 7.001 7.025 33,683 +0.05(+0.69%)
Mar 16, 2007 6.950 6.992 6.919 6.977 36,986 +0.06(+0.83%)
Mar 15, 2007 6.822 6.974 6.822 6.919 51,185 +0.09(+1.36%)
Mar 14, 2007 6.692 6.838 6.665 6.826 65,055 +0.08(+1.22%)
Mar 13, 2007 6.925 7.089 6.704 6.744 102,702 -0.18(-2.62%)
Mar 12, 2007 6.838 6.965 6.798 6.925 60,432 +0.05(+0.75%)
Mar 09, 2007 6.813 6.892 6.798 6.874 67,697 +0.11(+1.57%)
Mar 08, 2007 6.753 6.904 6.671 6.768 130,111 -0.02(-0.36%)
Mar 07, 2007 6.571 6.801 6.517 6.792 135,395 +0.21(+3.17%)
Mar 06, 2007 6.314 6.662 6.314 6.583 157,190 +0.27(+4.27%)
Mar 05, 2007 6.511 6.662 6.314 6.314 269,139 -0.57(-8.23%)
Mar 02, 2007 7.071 7.086 6.853 6.880 90,813 -0.12(-1.65%)
Mar 01, 2007 7.056 7.101 6.816 6.995 75,623 -0.12(-1.70%)
Feb 28, 2007 6.813 7.140 6.783 7.116 97,088 +0.31(+4.63%)
Feb 27, 2007 7.086 7.122 6.801 6.801 157,190 -0.38(-5.23%)
Feb 26, 2007 7.207 7.262 7.146 7.177 86,190 +0.05(+0.64%)
Feb 23, 2007 7.171 7.268 7.131 7.131 154,218 +0.01(+0.08%)
Feb 22, 2007 7.798 7.798 7.001 7.125 125,818 +0.12(+1.77%)
Feb 21, 2007 7.101 7.104 6.950 7.001 147,283 -0.05(-0.73%)
Feb 20, 2007 6.813 7.080 6.771 7.053 134,404 +0.25(+3.65%)
Feb 16, 2007 6.841 6.874 6.701 6.804 177,664 -0.02(-0.27%)
Feb 15, 2007 6.935 7.004 6.801 6.822 141,669 -0.14(-1.96%)
Feb 14, 2007 6.995 7.022 6.916 6.959 88,832 -0.04(-0.52%)
Feb 13, 2007 6.813 7.059 6.813 6.995 159,832 +0.15(+2.17%)
Feb 12, 2007 6.853 6.956 6.807 6.847 151,576 -0.08(-1.18%)
Feb 09, 2007 6.889 7.065 6.889 6.928 162,804 +0.09(+1.33%)
Feb 08, 2007 6.977 7.192 6.777 6.838 350,046 -0.18(-2.63%)
Feb 07, 2007 7.171 7.231 6.971 7.022 233,143 -0.10(-1.44%)
Feb 06, 2007 6.838 7.168 6.838 7.125 331,883 +0.21(+3.07%)
Feb 05, 2007 7.056 7.074 6.626 6.913 1,010,510 -0.39(-5.31%)
Feb 02, 2007 7.873 7.925 7.280 7.301 518,134 -0.54(-6.84%)
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.