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 (%)
Sep 30, 2002 0.8425 0.8425 0.8324 0.8324 45,865 -0.02(-1.78%)
Sep 27, 2002 0.8575 0.8575 0.8425 0.8475 157,536 -0.01(-0.59%)
Sep 26, 2002 0.8274 0.8751 0.8174 0.8525 62,217 +0.01(+0.89%)
Sep 25, 2002 0.8700 0.8700 0.8450 0.8450 42,674 -0.01(-0.88%)
Sep 24, 2002 0.8425 0.8525 0.8149 0.8525 59,026 +0.00(+0.00%)
Sep 23, 2002 0.8650 0.8650 0.8500 0.8525 12,762 -0.02(-2.30%)
Sep 20, 2002 0.8650 0.8726 0.8600 0.8726 31,507 +0.02(+2.05%)
Sep 19, 2002 0.8901 0.8901 0.8550 0.8550 165,513 -0.04(-3.94%)
Sep 18, 2002 0.9026 0.9026 0.8901 0.8901 45,466 -0.03(-2.74%)
Sep 17, 2002 0.9227 0.9227 0.9152 0.9152 23,132 +0.02(+1.96%)
Sep 16, 2002 0.9653 0.9653 0.8776 0.8976 46,264 -0.06(-5.79%)
Sep 13, 2002 0.9528 0.9528 0.9528 0.9528 1,196 -0.01(-1.30%)
Sep 12, 2002 0.9703 0.9904 0.9403 0.9653 51,847 +0.01(+0.79%)
Sep 11, 2002 0.9779 0.9779 0.9578 0.9578 16,351 -0.01(-0.78%)
Sep 10, 2002 0.9528 0.9653 0.9528 0.9653 21,536 +0.01(+0.52%)
Sep 09, 2002 0.9779 0.9779 0.9528 0.9603 12,762 -0.02(-1.79%)
Sep 06, 2002 0.9829 0.9929 0.9779 0.9779 40,680 -0.01(-0.51%)
Sep 05, 2002 0.9829 1.008 0.9829 0.9829 17,947 +0.00(+0.00%)
Sep 04, 2002 0.9954 0.9954 0.9829 0.9829 9,571 -0.01(-0.51%)
Sep 03, 2002 1.041 1.041 0.9528 0.9879 30,709 -0.07(-6.19%)
Aug 30, 2002 1.000 1.053 0.9879 1.053 146,768 +0.06(+6.33%)
Aug 29, 2002 0.9804 0.9979 0.9653 0.9904 53,044 -0.00(-0.25%)
Aug 28, 2002 0.9929 0.9929 0.9929 0.9929 59,026 -0.01(-0.75%)
Aug 27, 2002 1.008 1.008 0.9929 1.000 199,413 +0.01(+0.76%)
Aug 26, 2002 1.010 1.010 0.9904 0.9929 21,935 -0.01(-1.00%)
Aug 23, 2002 1.003 1.026 0.9779 1.003 41,876 -0.01(-0.99%)
Aug 22, 2002 1.041 1.041 0.9653 1.013 80,962 -0.03(-2.65%)
Aug 21, 2002 1.028 1.063 0.9954 1.041 38,686 +0.04(+3.75%)
Aug 20, 2002 1.015 1.015 1.000 1.003 63,413 +0.00(+0.00%)
Aug 16, 2002 1.015 1.015 1.003 1.003 7,178 -0.03(-2.44%)
Aug 15, 2002 0.9327 1.028 0.9327 1.028 31,906 +0.10(+10.21%)
Aug 14, 2002 0.9152 0.9327 0.9152 0.9327 33,501 -0.01(-0.80%)
Aug 13, 2002 0.9026 0.9403 0.8901 0.9403 138,792 +0.03(+2.74%)
Aug 12, 2002 0.8274 0.9152 0.8274 0.9152 797,655 -0.01(-1.35%)
Aug 07, 2002 0.9277 0.9377 0.9277 0.9277 3,190 +0.00(+0.27%)
Aug 06, 2002 0.9152 0.9252 0.9152 0.9252 8,375 -0.00(-0.27%)
Aug 05, 2002 0.9277 0.9277 0.8776 0.9277 74,181 -0.03(-2.63%)
Aug 02, 2002 0.9904 0.9904 0.9528 0.9528 91,331 -0.04(-3.80%)
Aug 01, 2002 1.003 1.003 0.9678 0.9904 47,061 -0.03(-2.47%)
Jul 31, 2002 0.9277 1.015 0.9277 1.015 178,276 +0.02(+1.76%)
Jul 30, 2002 1.003 1.003 0.9904 0.9979 638,124 -0.01(-0.50%)
Jul 29, 2002 1.003 1.005 0.9904 1.003 98,510 +0.00(+0.00%)
Jul 26, 2002 0.9403 1.003 0.9403 1.003 65,008 +0.05(+5.26%)
Jul 25, 2002 0.8650 0.9653 0.8274 0.9528 80,962 +0.08(+8.57%)
Jul 24, 2002 0.8024 0.8776 0.7522 0.8776 179,472 +0.07(+8.36%)
Jul 23, 2002 0.8776 0.8776 0.7898 0.8099 155,144 -0.09(-10.28%)
Jul 22, 2002 0.8400 0.9026 0.8400 0.9026 78,170 +0.00(+0.00%)
Jul 19, 2002 0.8901 0.9102 0.8851 0.9026 36,692 -0.07(-7.22%)
Jul 17, 2002 0.9754 0.9854 0.9603 0.9729 11,964 -0.03(-2.51%)
Jul 12, 2002 1.000 1.003 0.9979 0.9979 182,264 -0.01(-0.50%)
Jul 11, 2002 1.041 1.041 0.9779 1.003 230,921 -0.09(-8.05%)
Jul 10, 2002 1.028 1.091 1.003 1.091 63,014 +0.07(+6.36%)
Jul 09, 2002 1.028 1.028 1.026 1.026 67,003 -0.00(-0.24%)
Jul 08, 2002 1.033 1.033 1.028 1.028 6,780 -0.01(-0.49%)
Jul 05, 2002 1.028 1.041 1.028 1.033 21,536 +0.01(+0.49%)
Jul 04, 2002 1.018 1.041 1.018 1.028 20,739 +0.00(+0.00%)
Jul 03, 2002 1.018 1.041 1.018 1.028 20,739 -0.00(-0.24%)
Jul 02, 2002 1.028 1.031 1.003 1.031 39,882 -0.00(-0.24%)
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.