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

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
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 (%)
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.