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 (%)
Oct 31, 2003 1.274 1.274 1.274 1.274 4,785 -0.01(-0.39%)
Oct 30, 2003 1.299 1.299 1.279 1.279 37,090 -0.02(-1.35%)
Oct 29, 2003 1.291 1.304 1.284 1.296 150,358 +0.01(+0.58%)
Oct 28, 2003 1.246 1.289 1.246 1.289 52,645 +0.00(+0.00%)
Oct 27, 2003 1.291 1.296 1.276 1.289 71,788 +0.02(+1.38%)
Oct 24, 2003 1.296 1.299 1.259 1.271 39,085 -0.03(-2.12%)
Oct 23, 2003 1.266 1.304 1.254 1.299 179,073 +0.03(+2.57%)
Oct 22, 2003 1.259 1.266 1.259 1.266 22,334 -0.01(-0.39%)
Oct 21, 2003 1.254 1.271 1.251 1.271 37,888 +0.01(+0.60%)
Oct 20, 2003 1.244 1.264 1.188 1.264 223,742 -0.00(-0.20%)
Oct 17, 2003 1.239 1.256 1.239 1.266 37,888 +0.00(+0.20%)
Oct 16, 2003 1.266 1.266 1.264 1.264 40,281 -0.00(-0.20%)
Oct 15, 2003 1.261 1.266 1.261 1.266 7,577 +0.01(+1.00%)
Oct 14, 2003 1.251 1.251 1.251 1.254 7,178 -0.01(-0.99%)
Oct 13, 2003 1.266 1.279 1.266 1.266 21,536 +0.00(+0.00%)
Oct 10, 2003 1.241 1.266 1.241 1.266 26,322 -0.02(-1.17%)
Oct 09, 2003 1.266 1.286 1.266 1.281 28,715 +0.01(+0.39%)
Oct 08, 2003 1.231 1.259 1.231 1.276 57,431 +0.04(+3.04%)
Oct 07, 2003 1.254 1.254 1.254 1.239 62,217 -0.03(-2.56%)
Oct 06, 2003 1.269 1.286 1.269 1.271 32,305 +0.02(+1.40%)
Oct 03, 2003 1.266 1.289 1.254 1.254 69,396 +0.00(+0.00%)
Oct 02, 2003 1.254 1.254 1.254 1.254 26,322 +0.01(+0.81%)
Oct 01, 2003 1.271 1.271 1.236 1.244 39,483 +0.01(+1.02%)
Sep 30, 2003 1.244 1.244 1.231 1.231 10,768 +0.00(+0.20%)
Sep 29, 2003 1.234 1.244 1.221 1.229 13,161 -0.01(-0.41%)
Sep 26, 2003 1.244 1.244 1.234 1.234 7,577 -0.01(-0.61%)
Sep 25, 2003 1.264 1.264 1.229 1.241 32,703 -0.02(-1.59%)
Sep 24, 2003 1.234 1.254 1.234 1.261 103,296 +0.01(+0.80%)
Sep 23, 2003 1.251 1.251 1.241 1.251 17,149 +0.00(+0.00%)
Sep 22, 2003 1.226 1.254 1.216 1.251 48,656 +0.04(+2.89%)
Sep 19, 2003 1.216 1.216 1.206 1.216 16,750 -0.01(-0.41%)
Sep 18, 2003 1.211 1.211 1.211 1.221 4,785 +0.01(+1.04%)
Sep 17, 2003 1.224 1.224 1.209 1.209 51,049 -0.01(-0.41%)
Sep 16, 2003 1.226 1.226 1.214 1.214 70,592 -0.01(-0.82%)
Sep 15, 2003 1.206 1.224 1.204 1.224 25,923 +0.02(+1.25%)
Sep 12, 2003 1.224 1.224 1.209 1.209 12,762 -0.01(-1.03%)
Sep 11, 2003 1.224 1.226 1.221 1.221 17,548 +0.00(+0.00%)
Sep 10, 2003 1.204 1.221 1.204 1.221 11,964 +0.02(+1.46%)
Sep 09, 2003 1.194 1.226 1.194 1.204 45,067 -0.02(-1.23%)
Sep 08, 2003 1.206 1.229 1.206 1.219 53,841 +0.01(+0.83%)
Sep 05, 2003 1.214 1.214 1.199 1.209 13,560 -0.01(-0.82%)
Sep 04, 2003 1.209 1.221 1.199 1.219 21,137 +0.02(+1.25%)
Sep 03, 2003 1.214 1.214 1.199 1.204 9,173 -0.00(-0.21%)
Sep 02, 2003 1.221 1.229 1.206 1.206 20,340 -0.01(-1.03%)
Aug 29, 2003 1.219 1.236 1.211 1.219 69,794 -0.01(-0.61%)
Aug 28, 2003 1.254 1.254 1.226 1.226 35,495 -0.02(-1.21%)
Aug 27, 2003 1.246 1.246 1.234 1.241 14,756 +0.02(+1.23%)
Aug 26, 2003 1.264 1.266 1.221 1.226 62,217 -0.05(-3.74%)
Aug 25, 2003 1.254 1.274 1.241 1.274 15,554 +0.03(+2.01%)
Aug 22, 2003 1.274 1.274 1.249 1.249 11,566 -0.02(-1.78%)
Aug 21, 2003 1.261 1.279 1.254 1.271 85,747 +0.01(+1.00%)
Aug 20, 2003 1.256 1.261 1.254 1.259 24,328 +0.01(+0.80%)
Aug 19, 2003 1.254 1.259 1.239 1.249 22,334 +0.00(+0.00%)
Aug 18, 2003 1.266 1.279 1.249 1.249 29,912 -0.01(-0.40%)
Aug 15, 2003 1.246 1.279 1.241 1.254 93,325 +0.03(+2.04%)
Aug 14, 2003 1.204 1.246 1.204 1.229 34,299 +0.03(+2.73%)
Aug 13, 2003 1.214 1.241 1.178 1.196 33,102 -0.02(-1.45%)
Aug 12, 2003 1.201 1.214 1.201 1.214 26,721 +0.00(+0.00%)
Aug 11, 2003 1.214 1.214 1.214 1.214 398 +0.00(+0.00%)
Aug 08, 2003 1.209 1.214 1.204 1.214 25,524 -0.00(-0.21%)
Aug 07, 2003 1.241 1.241 1.216 1.216 34,299 -0.02(-1.42%)
Aug 06, 2003 1.234 1.234 1.194 1.234 74,181 +0.00(+0.00%)
Aug 05, 2003 1.224 1.246 1.224 1.234 18,744 +0.02(+1.65%)
Aug 04, 2003 1.211 1.224 1.211 1.214 13,161 -0.02(-1.83%)
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.