Mesabi Trust (NY: MSB )

18.21 +0.86 (+4.96%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 17.60 17.80 17.13 17.35 89,043 -0.25(-1.42%)
May 26, 2023 17.76 18.00 17.60 17.60 38,913 -0.17(-0.96%)
May 25, 2023 17.80 18.49 17.77 17.77 21,315 -0.12(-0.67%)
May 24, 2023 18.12 18.20 17.85 17.89 75,246 -0.49(-2.67%)
May 23, 2023 18.20 18.76 18.00 18.38 39,323 +0.18(+0.99%)
May 22, 2023 18.50 18.90 18.20 18.20 83,284 -0.12(-0.66%)
May 19, 2023 19.00 19.18 18.21 18.32 44,445 -0.68(-3.58%)
May 18, 2023 19.44 19.81 18.75 19.00 33,904 -0.44(-2.26%)
May 17, 2023 19.22 19.50 18.01 19.44 90,848 +1.13(+6.17%)
May 16, 2023 19.06 19.23 18.31 18.31 45,529 -0.50(-2.66%)
May 15, 2023 19.96 20.31 18.73 18.81 40,955 -1.09(-5.48%)
May 12, 2023 20.75 20.91 19.78 19.90 30,167 -1.00(-4.78%)
May 11, 2023 21.00 21.92 20.75 20.90 24,689 -0.11(-0.52%)
May 10, 2023 21.26 21.52 20.98 21.01 9,618 +0.11(+0.53%)
May 09, 2023 21.16 21.75 20.79 20.90 36,546 -0.24(-1.14%)
May 08, 2023 21.20 21.71 21.03 21.14 17,378 -0.09(-0.42%)
May 05, 2023 21.39 22.10 21.01 21.23 15,552 +0.19(+0.90%)
May 04, 2023 22.01 22.01 20.85 21.04 26,591 -0.90(-4.10%)
May 03, 2023 22.64 22.79 21.80 21.94 24,251 -0.98(-4.28%)
May 02, 2023 23.32 23.72 22.74 22.92 21,619 -0.67(-2.84%)
May 01, 2023 22.86 23.68 22.47 23.59 32,380 +0.38(+1.64%)
Apr 28, 2023 23.00 23.71 22.47 23.21 57,710 +0.12(+0.52%)
Apr 27, 2023 23.43 23.94 23.01 23.09 30,951 +0.03(+0.13%)
Apr 26, 2023 22.41 23.33 22.41 23.06 21,873 +0.78(+3.50%)
Apr 25, 2023 24.94 25.21 21.33 22.28 90,136 -2.96(-11.73%)
Apr 24, 2023 25.00 25.40 25.00 25.24 25,333 +0.05(+0.20%)
Apr 21, 2023 25.81 25.81 25.18 25.19 16,284 -0.50(-1.95%)
Apr 20, 2023 25.09 26.00 25.09 25.69 18,559 +0.33(+1.30%)
Apr 19, 2023 25.65 25.65 25.10 25.36 17,669 -0.25(-0.98%)
Apr 18, 2023 25.34 25.69 25.10 25.61 19,871 +0.43(+1.71%)
Apr 17, 2023 25.10 25.79 25.10 25.18 28,645 -0.15(-0.59%)
Apr 14, 2023 25.57 25.69 25.21 25.33 24,505 -0.41(-1.59%)
Apr 13, 2023 26.00 26.21 25.56 25.74 24,190 -0.12(-0.46%)
Apr 12, 2023 25.64 26.95 25.50 25.86 74,262 +0.20(+0.78%)
Apr 11, 2023 25.27 26.21 25.27 25.66 35,443 +0.16(+0.63%)
Apr 10, 2023 25.40 25.70 25.05 25.50 22,556 +0.15(+0.59%)
Apr 06, 2023 24.85 25.36 24.63 25.35 9,814 +0.52(+2.09%)
Apr 05, 2023 24.52 25.30 24.52 24.83 7,953 -0.01(-0.04%)
Apr 04, 2023 25.64 25.67 24.68 24.84 13,074 -0.68(-2.66%)
Apr 03, 2023 25.06 25.80 25.06 25.52 30,913 +0.34(+1.35%)
Mar 31, 2023 24.48 25.54 24.48 25.18 34,167 +0.70(+2.86%)
Mar 30, 2023 24.45 24.90 24.18 24.48 20,799 +0.02(+0.08%)
Mar 29, 2023 24.50 24.70 24.13 24.46 14,656 +0.25(+1.03%)
Mar 28, 2023 23.88 24.71 23.81 24.21 38,531 +0.15(+0.62%)
Mar 27, 2023 23.64 24.33 23.53 24.06 14,076 +0.55(+2.34%)
Mar 24, 2023 24.22 24.45 23.51 23.51 29,176 -0.88(-3.61%)
Mar 23, 2023 24.36 24.79 24.05 24.39 21,624 +0.02(+0.08%)
Mar 22, 2023 24.84 25.07 24.23 24.37 27,843 -0.61(-2.44%)
Mar 21, 2023 25.00 25.45 24.71 24.98 33,251 -0.03(-0.12%)
Mar 20, 2023 24.10 25.28 23.82 25.01 36,612 +0.70(+2.88%)
Mar 17, 2023 24.40 25.00 24.03 24.31 26,518 -0.36(-1.46%)
Mar 16, 2023 24.06 24.69 23.83 24.67 32,079 +0.47(+1.94%)
Mar 15, 2023 24.10 24.64 23.51 24.20 34,599 -0.65(-2.62%)
Mar 14, 2023 25.35 26.00 24.70 24.85 36,181 -0.22(-0.88%)
Mar 13, 2023 24.90 25.41 24.05 25.07 30,078 -0.30(-1.18%)
Mar 10, 2023 26.87 26.87 25.25 25.37 56,827 -1.54(-5.72%)
Mar 09, 2023 26.90 27.77 26.50 26.91 46,684 -0.28(-1.03%)
Mar 08, 2023 26.39 27.43 26.10 27.19 45,653 +0.42(+1.57%)
Mar 07, 2023 26.96 27.20 26.08 26.77 32,010 -0.16(-0.59%)
Mar 06, 2023 27.46 27.73 26.77 26.93 36,829 -0.94(-3.37%)
Mar 03, 2023 27.69 29.00 27.12 27.87 95,871 +0.74(+2.73%)
Mar 02, 2023 26.16 27.43 26.16 27.13 38,012 +0.51(+1.92%)
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.