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 (%)
May 28, 2004 1.818 1.823 1.780 1.793 68,997 -0.02(-0.83%)
May 27, 2004 1.743 1.818 1.743 1.808 164,715 +0.09(+5.10%)
May 26, 2004 1.728 1.735 1.718 1.720 29,513 +0.01(+0.44%)
May 25, 2004 1.667 1.735 1.655 1.713 104,891 +0.05(+2.71%)
May 24, 2004 1.630 1.710 1.625 1.667 40,281 +0.03(+1.99%)
May 21, 2004 1.625 1.692 1.602 1.635 70,592 +0.02(+1.09%)
May 20, 2004 1.652 1.702 1.617 1.617 65,407 -0.03(-1.98%)
May 19, 2004 1.640 1.702 1.640 1.650 75,777 +0.01(+0.61%)
May 18, 2004 1.517 1.655 1.517 1.640 134,803 +0.11(+7.21%)
May 17, 2004 1.567 1.580 1.529 1.529 169,501 -0.04(-2.40%)
May 14, 2004 1.617 1.642 1.504 1.567 197,818 -0.11(-6.72%)
May 13, 2004 1.630 1.710 1.620 1.680 162,322 +0.08(+4.69%)
May 12, 2004 1.532 1.607 1.454 1.605 145,173 +0.07(+4.57%)
May 11, 2004 1.555 1.577 1.484 1.534 230,522 +0.04(+2.68%)
May 10, 2004 1.504 1.519 1.429 1.494 423,156 -0.08(-5.25%)
May 07, 2004 1.730 1.730 1.555 1.577 87,742 -0.17(-9.50%)
May 06, 2004 1.692 1.743 1.692 1.743 63,014 +0.05(+2.96%)
May 05, 2004 1.667 1.697 1.630 1.692 75,777 +0.04(+2.27%)
May 04, 2004 1.540 1.655 1.522 1.655 208,188 +0.11(+6.80%)
May 03, 2004 1.652 1.665 1.522 1.550 433,924 -0.10(-6.08%)
Apr 30, 2004 1.690 1.705 1.635 1.650 207,789 -0.04(-2.37%)
Apr 29, 2004 1.745 1.753 1.682 1.690 203,402 -0.06(-3.30%)
Apr 28, 2004 1.773 1.803 1.748 1.748 93,325 -0.05(-2.52%)
Apr 27, 2004 1.830 1.840 1.780 1.793 157,935 -0.02(-0.83%)
Apr 26, 2004 1.848 1.848 1.755 1.808 117,255 -0.02(-0.96%)
Apr 23, 2004 1.805 1.853 1.793 1.825 111,671 +0.02(+1.11%)
Apr 22, 2004 1.818 1.833 1.793 1.805 123,636 -0.01(-0.69%)
Apr 21, 2004 1.875 1.886 1.793 1.818 128,422 -0.06(-3.07%)
Apr 20, 2004 1.743 1.941 1.730 1.875 432,728 +0.12(+6.86%)
Apr 19, 2004 1.931 1.931 1.755 1.755 602,628 -0.18(-9.09%)
Apr 16, 2004 1.931 1.951 1.865 1.931 446,687 -0.03(-1.28%)
Apr 15, 2004 2.106 2.119 1.818 1.956 670,429 -0.18(-8.45%)
Apr 14, 2004 2.299 2.299 2.008 2.136 601,033 -0.16(-7.09%)
Apr 13, 2004 2.319 2.332 2.282 2.299 138,792 -0.01(-0.43%)
Apr 12, 2004 2.269 2.352 2.269 2.309 137,196 +0.05(+2.33%)
Apr 08, 2004 2.229 2.257 2.204 2.257 131,613 -0.02(-0.66%)
Apr 07, 2004 2.307 2.307 2.257 2.272 146,369 -0.05(-2.27%)
Apr 06, 2004 2.362 2.382 2.312 2.324 116,457 -0.05(-2.22%)
Apr 05, 2004 2.382 2.395 2.362 2.377 94,921 -0.01(-0.42%)
Apr 02, 2004 2.314 2.395 2.312 2.387 359,343 +0.08(+3.37%)
Apr 01, 2004 2.294 2.319 2.294 2.309 71,390 +0.03(+1.21%)
Mar 31, 2004 2.284 2.307 2.264 2.282 123,237 -0.01(-0.44%)
Mar 30, 2004 2.287 2.307 2.277 2.292 116,058 +0.00(+0.00%)
Mar 29, 2004 2.282 2.304 2.282 2.292 204,199 +0.02(+0.66%)
Mar 26, 2004 2.252 2.297 2.252 2.277 210,979 +0.05(+2.25%)
Mar 25, 2004 2.242 2.244 2.219 2.227 125,231 -0.02(-0.67%)
Mar 24, 2004 2.206 2.259 2.206 2.242 293,537 +0.04(+1.59%)
Mar 23, 2004 2.156 2.206 2.144 2.206 116,457 +0.08(+3.53%)
Mar 22, 2004 2.119 2.156 2.111 2.131 100,903 +0.00(+0.12%)
Mar 19, 2004 2.076 2.141 2.076 2.129 172,293 +0.06(+2.66%)
Mar 18, 2004 2.119 2.131 2.064 2.074 184,657 -0.05(-2.13%)
Mar 17, 2004 2.111 2.186 2.111 2.119 193,830 -0.02(-0.82%)
Mar 16, 2004 2.206 2.206 2.111 2.136 213,372 -0.05(-2.29%)
Mar 15, 2004 2.232 2.232 2.159 2.186 161,126 +0.02(+0.81%)
Mar 12, 2004 2.194 2.194 2.131 2.169 90,533 -0.03(-1.14%)
Mar 11, 2004 2.181 2.214 2.181 2.194 203,800 -0.05(-2.02%)
Mar 10, 2004 2.257 2.307 2.161 2.239 204,997 +0.00(+0.00%)
Mar 09, 2004 2.244 2.257 2.214 2.239 136,000 -0.03(-1.33%)
Mar 08, 2004 2.234 2.282 2.219 2.269 355,355 +0.04(+1.69%)
Mar 05, 2004 2.181 2.252 2.181 2.232 483,379 -0.05(-2.20%)
Mar 04, 2004 2.156 2.282 2.156 2.282 322,651 +0.14(+6.43%)
Mar 03, 2004 2.216 2.224 2.046 2.144 447,085 -0.08(-3.39%)
Mar 02, 2004 2.164 2.307 2.164 2.219 456,657 +0.05(+2.08%)
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.