Skip to main content

Mesabi Trust (NY: MSB )

17.70 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 19.81 20.02 19.62 19.70 32,593 -0.04(-0.20%)
Jun 29, 2023 19.95 19.95 19.60 19.74 32,581 -0.07(-0.34%)
Jun 28, 2023 19.88 20.05 19.57 19.81 19,185 -0.05(-0.24%)
Jun 27, 2023 19.96 20.37 19.75 19.85 26,932 -0.25(-1.25%)
Jun 26, 2023 19.64 20.24 19.50 20.11 25,642 +0.17(+0.87%)
Jun 23, 2023 20.02 20.11 19.62 19.93 29,811 +0.14(+0.73%)
Jun 22, 2023 19.98 19.99 19.58 19.79 23,590 -0.05(-0.24%)
Jun 21, 2023 19.81 19.98 19.61 19.84 27,453 +0.28(+1.43%)
Jun 20, 2023 20.70 20.81 19.31 19.56 34,395 -1.15(-5.55%)
Jun 16, 2023 20.44 20.70 19.88 20.70 45,854 +0.72(+3.62%)
Jun 15, 2023 19.93 20.66 19.59 19.98 34,183 +0.25(+1.27%)
Jun 14, 2023 20.20 20.36 19.55 19.73 42,996 -0.30(-1.49%)
Jun 13, 2023 20.29 20.56 19.88 20.03 28,814 +0.42(+2.12%)
Jun 12, 2023 20.45 20.60 19.44 19.61 29,846 -0.54(-2.68%)
Jun 09, 2023 20.05 20.96 20.03 20.15 52,670 +0.52(+2.65%)
Jun 08, 2023 19.31 20.35 19.31 19.63 40,176 +0.24(+1.24%)
Jun 07, 2023 18.35 19.55 18.34 19.39 53,934 +0.82(+4.42%)
Jun 06, 2023 18.48 18.76 18.07 18.57 64,215 +0.12(+0.63%)
Jun 05, 2023 18.70 19.05 18.15 18.45 29,438 -0.03(-0.16%)
Jun 02, 2023 18.14 18.48 17.90 18.48 60,432 +0.73(+4.13%)
Jun 01, 2023 17.52 17.90 17.04 17.75 93,609 +0.24(+1.38%)
May 31, 2023 16.55 18.15 16.55 17.51 49,581 +0.76(+4.55%)
May 30, 2023 16.99 17.18 16.53 16.75 92,251 -0.24(-1.42%)
May 26, 2023 17.14 17.38 16.99 16.99 40,315 -0.16(-0.96%)
May 25, 2023 17.18 17.85 17.15 17.15 22,083 -0.12(-0.67%)
May 24, 2023 17.49 17.57 17.23 17.27 77,957 -0.47(-2.67%)
May 23, 2023 17.57 18.11 17.37 17.74 40,739 +0.17(+0.99%)
May 22, 2023 17.86 18.24 17.57 17.57 86,284 -0.12(-0.65%)
May 19, 2023 18.34 18.51 17.58 17.68 46,046 -0.66(-3.58%)
May 18, 2023 18.76 19.12 18.10 18.34 35,125 -0.42(-2.26%)
May 17, 2023 18.55 18.82 17.38 18.76 94,121 +1.09(+6.17%)
May 16, 2023 18.40 18.56 17.67 17.67 47,169 -0.48(-2.66%)
May 15, 2023 19.27 19.60 18.08 18.16 42,430 -1.05(-5.48%)
May 12, 2023 20.03 20.18 19.09 19.21 31,253 -0.97(-4.78%)
May 11, 2023 20.27 21.16 20.03 20.17 25,578 -0.11(-0.52%)
May 10, 2023 20.52 20.77 20.25 20.28 9,964 +0.11(+0.53%)
May 09, 2023 20.42 20.99 20.07 20.17 37,862 -0.23(-1.14%)
May 08, 2023 20.46 20.96 20.30 20.40 18,004 -0.09(-0.42%)
May 05, 2023 20.65 21.33 20.28 20.49 16,112 +0.18(+0.90%)
May 04, 2023 21.24 21.24 20.12 20.31 27,549 -0.87(-4.10%)
May 03, 2023 21.85 22.00 21.05 21.18 25,124 -0.95(-4.28%)
May 02, 2023 22.51 22.89 21.95 22.12 22,397 -0.65(-2.84%)
May 01, 2023 22.07 22.86 21.69 22.77 33,546 +0.37(+1.64%)
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%)
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.