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

Mesabi Trust (NY: MSB )

22.51 -1.61 (-6.67%)
Streaming Delayed Price Updated: 1:29 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 (%)
Apr 30, 2009 2.794 2.884 2.788 2.823 609,185 +0.04(+1.47%)
Apr 29, 2009 2.809 2.826 2.704 2.782 615,802 +0.08(+3.02%)
Apr 28, 2009 2.695 2.739 2.546 2.701 407,410 -0.03(-1.07%)
Apr 27, 2009 2.657 2.750 2.548 2.730 468,235 +0.13(+4.95%)
Apr 24, 2009 2.548 2.733 2.450 2.601 344,709 +0.07(+2.77%)
Apr 23, 2009 2.478 2.590 2.422 2.531 162,526 +0.07(+2.73%)
Apr 22, 2009 2.383 2.545 2.383 2.464 304,252 +0.10(+4.27%)
Apr 21, 2009 2.310 2.444 2.310 2.363 230,071 +0.01(+0.48%)
Apr 20, 2009 2.442 2.450 2.240 2.352 500,510 -0.05(-1.98%)
Apr 17, 2009 2.100 2.408 2.094 2.400 526,992 +0.32(+15.19%)
Apr 16, 2009 2.058 2.120 2.047 2.083 194,754 +0.01(+0.68%)
Apr 15, 2009 2.108 2.108 2.061 2.069 72,223 -0.01(-0.54%)
Apr 14, 2009 2.092 2.184 2.030 2.080 239,964 -0.01(-0.54%)
Apr 13, 2009 2.097 2.154 2.047 2.092 189,582 -0.01(-0.40%)
Apr 09, 2009 2.097 2.195 2.097 2.100 149,647 +0.02(+0.94%)
Apr 08, 2009 1.991 2.097 1.991 2.080 116,083 +0.03(+1.36%)
Apr 07, 2009 2.226 2.226 2.036 2.052 151,115 -0.14(-6.51%)
Apr 06, 2009 2.296 2.296 2.086 2.195 140,633 -0.10(-4.39%)
Apr 03, 2009 2.321 2.321 2.201 2.296 235,482 -0.03(-1.09%)
Apr 02, 2009 2.198 2.366 2.198 2.321 387,137 +0.15(+6.83%)
Apr 01, 2009 2.108 2.190 2.041 2.173 124,805 +0.10(+4.72%)
Mar 31, 2009 2.047 2.103 1.994 2.075 126,065 +0.09(+4.37%)
Mar 30, 2009 2.142 2.148 1.960 1.988 199,368 -0.17(-7.67%)
Mar 26, 2009 2.170 2.220 2.117 2.153 196,300 +0.05(+2.40%)
Mar 25, 2009 2.106 2.215 2.047 2.103 212,818 +0.05(+2.60%)
Mar 24, 2009 2.100 2.156 1.960 2.050 296,667 -0.13(-6.15%)
Mar 23, 2009 2.097 2.240 2.086 2.184 532,827 +0.31(+16.24%)
Mar 20, 2009 2.030 2.030 1.823 1.879 146,104 -0.14(-7.06%)
Mar 19, 2009 2.083 2.156 1.960 2.022 294,992 +0.11(+5.56%)
Mar 18, 2009 1.792 1.963 1.770 1.915 166,647 +0.12(+6.87%)
Mar 17, 2009 1.820 1.820 1.708 1.792 154,736 -0.00(-0.16%)
Mar 16, 2009 1.837 1.940 1.784 1.795 241,996 -0.04(-1.99%)
Mar 13, 2009 1.954 1.960 1.826 1.831 0 -0.08(-4.39%)
Mar 12, 2009 1.694 1.929 1.624 1.915 302,491 +0.21(+12.32%)
Mar 11, 2009 1.764 1.820 1.630 1.705 450,379 -0.10(-5.58%)
Mar 10, 2009 1.560 1.820 1.560 1.806 403,104 +0.32(+21.70%)
Mar 09, 2009 1.618 1.708 1.428 1.484 420,647 -0.19(-11.22%)
Mar 06, 2009 1.728 1.729 1.568 1.672 0 +0.00(+0.00%)
Mar 05, 2009 1.708 1.792 1.641 1.672 569,948 -0.01(-0.83%)
Mar 04, 2009 1.621 1.750 1.520 1.686 991,460 -0.06(-3.68%)
Mar 02, 2009 1.949 1.999 1.683 1.750 442,325 -0.23(-11.47%)
Feb 27, 2009 1.963 2.128 1.952 1.977 0 +0.03(+1.73%)
Feb 26, 2009 2.024 2.198 1.932 1.943 256,642 -0.06(-3.07%)
Feb 25, 2009 2.100 2.100 1.954 2.005 224,007 -0.14(-6.41%)
Feb 24, 2009 1.862 2.155 1.730 2.142 410,586 +0.32(+17.33%)
Feb 23, 2009 2.019 2.092 1.742 1.826 636,019 -0.22(-10.56%)
Feb 20, 2009 2.181 2.192 1.960 2.041 0 -0.15(-6.78%)
Feb 19, 2009 2.240 2.254 2.181 2.190 282,781 -0.04(-1.76%)
Feb 18, 2009 2.240 2.240 2.181 2.229 434,464 +0.05(+2.18%)
Feb 17, 2009 2.265 2.265 2.181 2.181 357,487 -0.02(-1.02%)
Feb 13, 2009 2.240 2.271 2.184 2.204 219,271 -0.04(-1.62%)
Feb 12, 2009 2.296 2.296 2.226 2.240 241,171 -0.07(-2.91%)
Feb 11, 2009 2.422 2.422 2.209 2.307 288,285 -0.06(-2.72%)
Feb 10, 2009 2.436 2.447 2.324 2.372 235,807 -0.08(-3.09%)
Feb 09, 2009 2.444 2.478 2.408 2.447 245,332 -0.03(-1.24%)
Feb 06, 2009 2.402 2.489 2.377 2.478 216,178 +0.06(+2.55%)
Feb 05, 2009 2.472 2.472 2.332 2.416 257,696 -0.06(-2.38%)
Feb 04, 2009 2.640 2.643 2.464 2.475 167,961 -0.08(-2.96%)
Feb 03, 2009 2.436 2.587 2.408 2.551 305,941 +0.14(+5.68%)
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.