Skip to main content

Mesabi Trust (NY: MSB )

17.68 -0.04 (-0.20%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 17.45 17.97 17.43 17.72 88,952 +0.15(+0.85%)
Mar 26, 2024 18.13 18.21 17.57 17.57 55,434 -0.64(-3.51%)
Mar 25, 2024 18.65 18.70 18.05 18.21 56,621 -0.57(-3.04%)
Mar 22, 2024 19.00 19.40 18.75 18.78 24,292 -0.38(-1.98%)
Mar 21, 2024 19.55 19.55 18.74 19.16 39,338 -0.29(-1.49%)
Mar 20, 2024 18.70 19.65 18.47 19.45 78,863 +0.67(+3.57%)
Mar 19, 2024 18.19 18.87 17.63 18.78 70,823 +0.51(+2.79%)
Mar 18, 2024 17.50 18.76 17.50 18.27 34,788 +0.75(+4.28%)
Mar 15, 2024 17.52 17.90 17.44 17.52 48,667 +0.15(+0.86%)
Mar 14, 2024 17.64 17.86 17.19 17.37 31,428 -0.42(-2.36%)
Mar 13, 2024 17.85 18.11 17.52 17.79 38,360 -0.05(-0.28%)
Mar 12, 2024 18.28 18.28 17.58 17.84 30,770 -0.29(-1.60%)
Mar 11, 2024 18.27 18.28 17.82 18.13 38,001 -0.14(-0.77%)
Mar 08, 2024 18.45 18.64 18.20 18.27 20,989 -0.15(-0.81%)
Mar 07, 2024 18.08 18.75 17.84 18.42 28,612 +0.35(+1.94%)
Mar 06, 2024 17.28 18.14 17.19 18.07 73,581 +0.94(+5.49%)
Mar 05, 2024 17.25 17.29 16.68 17.13 105,111 -0.07(-0.41%)
Mar 04, 2024 17.10 17.43 16.69 17.20 84,063 +0.05(+0.29%)
Mar 01, 2024 17.41 17.59 17.01 17.15 43,126 -0.26(-1.49%)
Feb 29, 2024 17.50 17.67 17.05 17.41 36,611 +0.12(+0.69%)
Feb 28, 2024 17.50 17.80 17.02 17.29 66,817 -0.40(-2.26%)
Feb 27, 2024 17.51 17.85 17.23 17.69 48,564 +0.23(+1.32%)
Feb 26, 2024 17.80 17.93 17.43 17.46 60,609 -0.34(-1.91%)
Feb 23, 2024 17.88 18.24 17.80 17.80 24,017 -0.19(-1.06%)
Feb 22, 2024 18.35 18.63 17.88 17.99 47,379 -0.38(-2.07%)
Feb 21, 2024 18.90 18.94 18.32 18.37 21,791 -0.44(-2.34%)
Feb 20, 2024 19.30 19.30 18.72 18.81 18,762 -0.36(-1.88%)
Feb 16, 2024 19.08 19.25 18.68 19.17 23,491 +0.22(+1.16%)
Feb 15, 2024 18.67 19.17 18.50 18.95 32,827 +0.54(+2.93%)
Feb 14, 2024 18.43 18.48 18.10 18.41 18,542 +0.29(+1.60%)
Feb 13, 2024 18.51 18.56 18.06 18.12 15,439 -0.38(-2.05%)
Feb 12, 2024 18.25 18.80 18.25 18.50 20,549 +0.10(+0.54%)
Feb 09, 2024 18.50 18.59 17.98 18.40 39,848 -0.10(-0.54%)
Feb 08, 2024 18.77 18.87 18.38 18.50 36,475 -0.38(-2.01%)
Feb 07, 2024 19.20 19.40 18.77 18.88 41,670 -0.39(-2.02%)
Feb 06, 2024 19.70 20.11 19.20 19.27 37,476 -0.48(-2.43%)
Feb 05, 2024 20.07 20.07 19.60 19.75 11,046 -0.81(-3.94%)
Feb 02, 2024 19.38 20.59 19.33 20.56 51,888 +0.85(+4.31%)
Feb 01, 2024 19.76 19.77 19.33 19.71 9,286 +0.20(+1.03%)
Jan 31, 2024 19.42 19.79 19.33 19.51 15,439 +0.09(+0.46%)
Jan 30, 2024 19.77 20.32 19.34 19.42 17,038 -0.43(-2.17%)
Jan 29, 2024 19.99 20.20 19.63 19.85 14,362 -0.18(-0.90%)
Jan 26, 2024 20.14 20.56 19.99 20.03 35,536 -0.47(-2.30%)
Jan 25, 2024 20.84 20.84 20.16 20.50 7,269 +0.04(+0.19%)
Jan 24, 2024 19.98 20.56 19.98 20.46 14,168 +0.56(+2.81%)
Jan 23, 2024 20.58 20.80 19.75 19.90 22,185 -0.52(-2.55%)
Jan 22, 2024 20.30 20.76 20.28 20.42 13,632 +0.09(+0.43%)
Jan 19, 2024 20.62 20.62 20.28 20.33 12,400 -0.26(-1.24%)
Jan 18, 2024 20.62 20.84 20.18 20.59 19,074 +0.17(+0.82%)
Jan 17, 2024 20.46 20.65 20.20 20.42 23,930 -0.13(-0.62%)
Jan 16, 2024 20.42 20.69 20.46 20.55 21,651 -0.01(-0.05%)
Jan 12, 2024 19.94 20.80 19.93 20.56 32,812 +0.77(+3.87%)
Jan 11, 2024 19.46 19.88 19.30 19.79 38,004 +0.32(+1.66%)
Jan 10, 2024 19.43 19.62 19.19 19.47 22,707 +0.23(+1.17%)
Jan 09, 2024 19.59 19.85 19.15 19.24 26,363 -0.24(-1.21%)
Jan 08, 2024 19.46 19.83 19.39 19.48 11,067 +0.15(+0.76%)
Jan 05, 2024 19.20 19.82 19.20 19.33 27,509 -0.05(-0.25%)
Jan 04, 2024 19.89 19.93 19.28 19.38 29,641 -0.30(-1.55%)
Jan 03, 2024 19.54 20.02 19.31 19.69 33,570 +0.16(+0.80%)
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.