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

Mesabi Trust (NY: MSB )

26.50 +0.27 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2003 1.123 1.150 1.123 1.143 48,629 +0.01(+0.87%)
Apr 29, 2003 1.113 1.135 1.098 1.133 55,518 +0.02(+2.00%)
Apr 28, 2003 1.086 1.110 1.073 1.110 112,658 -0.02(-1.96%)
Apr 25, 2003 1.157 1.157 1.130 1.133 25,935 -0.01(-1.29%)
Apr 24, 2003 1.135 1.172 1.130 1.147 55,518 -0.01(-1.06%)
Apr 23, 2003 1.135 1.162 1.113 1.160 66,865 +0.02(+2.17%)
Apr 22, 2003 1.098 1.143 1.098 1.135 70,918 +0.02(+2.00%)
Apr 21, 2003 1.160 1.160 1.086 1.113 96,043 -0.06(-5.05%)
Apr 17, 2003 1.199 1.204 1.147 1.172 31,204 -0.02(-2.06%)
Apr 16, 2003 1.113 1.197 1.113 1.197 40,119 +0.07(+6.59%)
Apr 15, 2003 1.177 1.177 1.110 1.123 29,177 -0.05(-4.21%)
Apr 14, 2003 1.192 1.204 1.172 1.172 22,288 -0.01(-0.63%)
Apr 11, 2003 1.147 1.197 1.147 1.180 46,198 +0.02(+1.70%)
Apr 10, 2003 1.105 1.160 1.105 1.160 12,562 +0.05(+4.45%)
Apr 09, 2003 1.177 1.177 1.110 1.110 29,988 -0.07(-5.86%)
Apr 08, 2003 1.197 1.197 1.165 1.180 15,804 -0.02(-1.85%)
Apr 07, 2003 1.184 1.212 1.172 1.202 40,119 +0.07(+5.87%)
Apr 04, 2003 1.177 1.204 1.123 1.135 59,571 -0.05(-3.97%)
Apr 03, 2003 1.177 1.184 1.172 1.182 14,994 +0.04(+3.23%)
Apr 02, 2003 1.118 1.145 1.118 1.145 18,641 +0.03(+2.88%)
Apr 01, 2003 1.068 1.113 1.068 1.113 29,583 +0.00(+0.44%)
Mar 31, 2003 1.081 1.113 1.014 1.108 79,023 +0.01(+0.90%)
Mar 28, 2003 1.110 1.113 1.024 1.098 301,098 -0.02(-2.20%)
Mar 27, 2003 1.207 1.207 1.123 1.123 73,349 -0.07(-6.19%)
Mar 26, 2003 1.212 1.212 1.197 1.197 29,988 -0.01(-1.22%)
Mar 25, 2003 1.194 1.212 1.194 1.212 38,903 +0.02(+2.08%)
Mar 24, 2003 1.184 1.187 1.172 1.187 53,897 -0.02(-2.04%)
Mar 21, 2003 1.180 1.212 1.180 1.212 34,040 +0.02(+2.08%)
Mar 20, 2003 1.212 1.212 1.187 1.187 41,740 -0.02(-1.84%)
Mar 19, 2003 1.209 1.209 1.199 1.209 19,451 +0.00(+0.41%)
Mar 18, 2003 1.199 1.214 1.199 1.204 11,752 -0.01(-0.81%)
Mar 17, 2003 1.207 1.214 1.199 1.214 41,335 +0.02(+1.65%)
Mar 14, 2003 1.192 1.209 1.192 1.194 27,962 +0.01(+0.62%)
Mar 13, 2003 1.197 1.221 1.184 1.187 39,714 +0.00(+0.21%)
Mar 12, 2003 1.194 1.197 1.182 1.184 44,982 +0.00(+0.00%)
Mar 11, 2003 1.192 1.214 1.184 1.184 68,486 -0.00(-0.42%)
Mar 10, 2003 1.209 1.219 1.184 1.189 55,924 -0.02(-1.63%)
Mar 07, 2003 1.221 1.221 1.207 1.209 27,151 -0.01(-1.01%)
Mar 06, 2003 1.217 1.221 1.217 1.221 15,399 +0.00(+0.41%)
Mar 05, 2003 1.234 1.234 1.209 1.217 99,285 -0.01(-0.80%)
Mar 04, 2003 1.199 1.226 1.199 1.226 186,818 +0.04(+3.33%)
Mar 03, 2003 1.207 1.221 1.187 1.187 27,556 -0.01(-0.82%)
Feb 28, 2003 1.192 1.197 1.187 1.197 35,256 +0.00(+0.00%)
Feb 27, 2003 1.209 1.209 1.184 1.197 31,204 -0.00(-0.41%)
Feb 26, 2003 1.202 1.212 1.177 1.202 98,880 +0.00(+0.00%)
Feb 25, 2003 1.212 1.212 1.160 1.202 89,559 -0.00(-0.41%)
Feb 24, 2003 1.209 1.209 1.172 1.207 67,676 +0.00(+0.21%)
Feb 21, 2003 1.219 1.224 1.202 1.204 89,964 +0.00(+0.00%)
Feb 20, 2003 1.231 1.231 1.184 1.204 82,265 -0.01(-0.81%)
Feb 19, 2003 1.234 1.258 1.197 1.214 265,842 -0.00(-0.20%)
Feb 18, 2003 1.187 1.249 1.187 1.217 199,381 +0.05(+4.67%)
Feb 14, 2003 1.172 1.204 1.160 1.162 38,903 +0.01(+1.29%)
Feb 13, 2003 1.152 1.197 1.135 1.147 62,813 -0.00(-0.21%)
Feb 12, 2003 1.150 1.155 1.138 1.150 29,177 +0.00(+0.22%)
Feb 11, 2003 1.140 1.150 1.135 1.147 46,603 +0.01(+0.65%)
Feb 10, 2003 1.172 1.172 1.120 1.140 100,096 -0.03(-2.94%)
Feb 07, 2003 1.145 1.175 1.145 1.175 56,329 +0.05(+4.16%)
Feb 06, 2003 1.128 1.128 1.128 1.128 1,620 +0.01(+0.88%)
Feb 05, 2003 1.140 1.140 1.115 1.118 36,067 -0.02(-1.74%)
Feb 04, 2003 1.172 1.172 1.135 1.138 80,238 +0.00(+0.44%)
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.