Skip to main content

Mesabi Trust (NY: MSB )

17.54 -0.16 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.991 3.044 2.967 3.009 143,629 +0.01(+0.20%)
Sep 29, 2009 2.991 3.038 2.952 3.003 149,225 +0.00(+0.15%)
Sep 28, 2009 2.973 3.027 2.973 2.998 76,567 +0.01(+0.20%)
Sep 25, 2009 2.952 3.092 2.920 2.992 190,938 +0.00(+0.15%)
Sep 24, 2009 3.012 3.062 2.914 2.988 178,669 -0.01(-0.33%)
Sep 23, 2009 3.083 3.083 2.985 2.998 77,448 -0.04(-1.43%)
Sep 22, 2009 2.994 3.110 2.991 3.041 131,582 +0.04(+1.28%)
Sep 21, 2009 2.985 3.024 2.917 3.003 87,130 +0.01(+0.40%)
Sep 18, 2009 2.961 3.003 2.955 2.991 421,907 +0.03(+0.90%)
Sep 17, 2009 3.032 3.050 2.872 2.964 325,193 -0.08(-2.52%)
Sep 16, 2009 3.083 3.107 3.021 3.041 120,598 -0.03(-1.08%)
Sep 15, 2009 2.985 3.113 2.973 3.074 174,000 +0.08(+2.67%)
Sep 14, 2009 2.967 3.018 2.926 2.994 104,854 +0.02(+0.70%)
Sep 11, 2009 2.781 3.006 2.781 2.973 328,215 +0.19(+6.93%)
Sep 10, 2009 2.881 2.881 2.748 2.781 142,097 -0.03(-1.05%)
Sep 09, 2009 2.742 2.864 2.703 2.810 288,354 +0.10(+3.61%)
Sep 08, 2009 2.620 2.736 2.597 2.712 206,413 +0.09(+3.39%)
Sep 04, 2009 2.594 2.647 2.520 2.623 151,745 +0.02(+0.68%)
Sep 03, 2009 2.585 2.644 2.520 2.606 178,328 +0.06(+2.21%)
Sep 02, 2009 2.665 2.665 2.534 2.549 248,959 -0.06(-2.16%)
Sep 01, 2009 2.692 2.721 2.603 2.606 285,588 -0.09(-3.41%)
Aug 31, 2009 2.745 2.819 2.683 2.698 175,205 -0.09(-3.19%)
Aug 28, 2009 2.727 2.786 2.700 2.786 123,813 +0.06(+2.17%)
Aug 27, 2009 2.810 2.858 2.689 2.727 226,363 -0.10(-3.46%)
Aug 26, 2009 2.810 2.864 2.792 2.825 124,194 +0.03(+1.06%)
Aug 25, 2009 2.887 2.890 2.789 2.795 268,589 -0.09(-3.08%)
Aug 24, 2009 2.893 2.911 2.858 2.884 167,668 -0.01(-0.21%)
Aug 21, 2009 2.792 2.949 2.772 2.890 231,963 +0.11(+3.83%)
Aug 20, 2009 2.855 2.887 2.778 2.783 166,019 -0.10(-3.59%)
Aug 19, 2009 2.789 2.887 2.770 2.887 132,149 +0.07(+2.31%)
Aug 18, 2009 2.807 2.908 2.789 2.822 210,950 -0.08(-2.66%)
Aug 17, 2009 2.988 2.988 2.742 2.899 395,091 -0.17(-5.42%)
Aug 14, 2009 3.089 3.127 2.967 3.065 188,604 -0.07(-2.08%)
Aug 13, 2009 3.130 3.169 3.077 3.130 152,386 +0.08(+2.60%)
Aug 12, 2009 2.967 3.083 2.967 3.051 230,003 +0.07(+2.41%)
Aug 11, 2009 2.932 3.038 2.932 2.979 169,702 +0.01(+0.40%)
Aug 10, 2009 2.964 3.071 2.964 2.967 343,217 -0.04(-1.48%)
Aug 07, 2009 2.982 3.110 2.982 3.012 274,921 +0.05(+1.60%)
Aug 06, 2009 2.976 2.976 2.935 2.964 206,504 -0.01(-0.40%)
Aug 05, 2009 2.964 3.015 2.935 2.976 425,884 -0.06(-2.05%)
Aug 04, 2009 3.124 3.157 2.982 3.038 259,461 -0.09(-2.94%)
Aug 03, 2009 3.231 3.261 3.092 3.130 503,650 -0.09(-2.85%)
Jul 31, 2009 3.074 3.255 2.970 3.222 291,738 +0.18(+6.05%)
Jul 30, 2009 2.834 3.065 2.822 3.038 411,483 +0.21(+7.44%)
Jul 29, 2009 2.819 2.861 2.754 2.828 349,819 -0.03(-1.14%)
Jul 28, 2009 2.825 2.887 2.785 2.861 281,547 +0.06(+2.22%)
Jul 27, 2009 2.727 2.861 2.692 2.798 337,358 +0.01(+0.43%)
Jul 24, 2009 2.831 2.843 2.700 2.786 2,051 -0.02(-0.74%)
Jul 23, 2009 2.706 2.923 2.700 2.807 454,225 +0.11(+4.18%)
Jul 22, 2009 2.698 2.721 2.623 2.695 319,350 +0.03(+1.00%)
Jul 21, 2009 2.573 2.727 2.567 2.668 847,741 +0.03(+1.24%)
Jul 20, 2009 2.775 2.775 2.371 2.635 1,889,867 -0.47(-15.09%)
Jul 17, 2009 3.107 3.166 3.038 3.104 360,908 -0.01(-0.29%)
Jul 16, 2009 3.115 3.139 3.021 3.113 254,748 +0.00(+0.00%)
Jul 15, 2009 3.172 3.255 3.018 3.113 450,656 +0.03(+1.06%)
Jul 14, 2009 3.142 3.142 3.024 3.080 104,011 -0.01(-0.29%)
Jul 13, 2009 2.991 3.115 2.949 3.089 294,191 +0.15(+4.93%)
Jul 10, 2009 2.964 2.994 2.896 2.944 176,348 +0.01(+0.20%)
Jul 09, 2009 2.896 3.035 2.896 2.938 206,042 +0.07(+2.27%)
Jul 08, 2009 3.006 3.012 2.843 2.872 305,687 -0.15(-4.81%)
Jul 07, 2009 3.089 3.089 2.985 3.018 136,656 -0.09(-2.86%)
Jul 06, 2009 3.139 3.237 2.985 3.107 335,296 -0.16(-4.99%)
Jul 02, 2009 3.270 3.359 3.181 3.270 129,062 -0.06(-1.69%)
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.