Skip to main content

Mesabi Trust (NY: MSB )

17.75 +0.03 (+0.17%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 22.20 22.89 21.69 22.40 59,789 +0.12(+0.52%)
Apr 27, 2023 22.62 23.11 22.21 22.29 32,066 +0.03(+0.13%)
Apr 26, 2023 21.63 22.52 21.63 22.26 22,661 +0.75(+3.50%)
Apr 25, 2023 24.07 24.33 20.59 21.51 93,383 -2.86(-11.73%)
Apr 24, 2023 24.13 24.52 24.13 24.36 26,245 +0.05(+0.20%)
Apr 21, 2023 24.91 24.91 24.30 24.31 16,870 -0.48(-1.95%)
Apr 20, 2023 24.22 25.10 24.22 24.80 19,227 +0.32(+1.30%)
Apr 19, 2023 24.76 24.76 24.23 24.48 18,305 -0.24(-0.98%)
Apr 18, 2023 24.46 24.80 24.23 24.72 20,586 +0.41(+1.71%)
Apr 17, 2023 24.23 24.89 24.23 24.30 29,677 -0.14(-0.59%)
Apr 14, 2023 24.68 24.80 24.33 24.45 25,387 -0.40(-1.59%)
Apr 13, 2023 25.10 25.29 24.67 24.84 25,061 -0.12(-0.46%)
Apr 12, 2023 24.75 26.01 24.61 24.96 76,937 +0.19(+0.78%)
Apr 11, 2023 24.39 25.30 24.39 24.77 36,720 +0.15(+0.63%)
Apr 10, 2023 24.52 24.81 24.18 24.61 23,368 +0.14(+0.59%)
Apr 06, 2023 23.99 24.48 23.77 24.47 10,167 +0.50(+2.09%)
Apr 05, 2023 23.67 24.42 23.67 23.97 8,239 -0.01(-0.04%)
Apr 04, 2023 24.75 24.78 23.82 23.98 13,545 -0.66(-2.66%)
Apr 03, 2023 24.19 24.90 24.19 24.63 32,026 +0.33(+1.35%)
Mar 31, 2023 23.63 24.65 23.63 24.30 35,398 +0.68(+2.86%)
Mar 30, 2023 23.60 24.03 23.34 23.63 21,548 +0.02(+0.08%)
Mar 29, 2023 23.65 23.84 23.29 23.61 15,184 +0.24(+1.03%)
Mar 28, 2023 23.05 23.85 22.98 23.37 39,919 +0.14(+0.62%)
Mar 27, 2023 22.82 23.48 22.71 23.22 14,583 +0.53(+2.34%)
Mar 24, 2023 23.38 23.60 22.69 22.69 30,227 -0.85(-3.61%)
Mar 23, 2023 23.51 23.93 23.21 23.54 22,403 +0.02(+0.08%)
Mar 22, 2023 23.98 24.19 23.38 23.52 28,846 -0.59(-2.44%)
Mar 21, 2023 24.13 24.56 23.85 24.11 34,449 -0.03(-0.12%)
Mar 20, 2023 23.26 24.40 22.99 24.14 37,931 +0.68(+2.88%)
Mar 17, 2023 23.55 24.13 23.19 23.46 27,473 -0.35(-1.46%)
Mar 16, 2023 23.22 23.83 23.00 23.81 33,234 +0.45(+1.94%)
Mar 15, 2023 23.26 23.78 22.69 23.36 35,845 -0.63(-2.62%)
Mar 14, 2023 24.47 25.10 23.84 23.99 37,484 -0.21(-0.88%)
Mar 13, 2023 24.03 24.53 23.21 24.20 31,161 -0.29(-1.18%)
Mar 10, 2023 25.94 25.94 24.37 24.49 58,874 -1.49(-5.72%)
Mar 09, 2023 25.96 26.80 25.58 25.97 48,366 -0.27(-1.03%)
Mar 08, 2023 25.47 26.48 25.19 26.24 47,297 +0.41(+1.57%)
Mar 07, 2023 26.02 26.25 25.17 25.84 33,163 -0.15(-0.59%)
Mar 06, 2023 26.50 26.77 25.84 25.99 38,156 -0.91(-3.37%)
Mar 03, 2023 26.73 27.99 26.18 26.90 99,325 +0.71(+2.73%)
Mar 02, 2023 25.25 26.47 25.25 26.19 39,381 +0.49(+1.92%)
Mar 01, 2023 23.75 25.91 23.54 25.69 110,704 +1.10(+4.47%)
Feb 28, 2023 23.35 25.10 23.04 24.59 118,957 +0.95(+4.00%)
Feb 27, 2023 25.59 26.14 23.52 23.65 123,720 -2.58(-9.83%)
Feb 24, 2023 25.52 27.22 24.45 26.23 181,640 -0.28(-1.06%)
Feb 23, 2023 25.43 26.71 25.43 26.50 134,159 +0.74(+2.89%)
Feb 22, 2023 24.63 26.05 24.62 25.76 127,448 +0.98(+3.97%)
Feb 21, 2023 23.23 25.34 23.23 24.78 194,701 +1.56(+6.74%)
Feb 17, 2023 23.09 23.41 22.93 23.21 66,657 -0.02(-0.08%)
Feb 16, 2023 22.66 23.70 22.63 23.23 44,923 +0.57(+2.51%)
Feb 15, 2023 22.52 22.89 22.24 22.66 72,124 +0.05(+0.21%)
Feb 14, 2023 22.01 22.68 21.63 22.62 71,855 +0.65(+2.94%)
Feb 13, 2023 21.56 22.52 21.35 21.97 62,177 +0.46(+2.15%)
Feb 10, 2023 21.02 21.70 20.95 21.51 40,305 +0.46(+2.20%)
Feb 09, 2023 21.55 21.98 20.78 21.04 74,970 -0.23(-1.09%)
Feb 08, 2023 21.37 21.81 21.09 21.27 48,875 -0.26(-1.21%)
Feb 07, 2023 20.55 21.98 20.29 21.53 92,019 +0.74(+3.57%)
Feb 06, 2023 20.62 20.99 19.99 20.79 65,670 -0.20(-0.97%)
Feb 03, 2023 19.70 21.19 19.64 20.99 76,383 +0.88(+4.37%)
Feb 02, 2023 21.23 21.23 19.98 20.12 55,568 -1.08(-5.10%)
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.