Advertisement
U.S. markets closed

Mesabi Trust (MSB)

NYSE - NYSE Delayed Price. Currency in USD
17.70-0.02 (-0.11%)
At close: 04:00PM EDT
17.70 0.00 (0.00%)
After hours: 04:05PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202417.5617.8517.3517.7017.7078,163
Mar 27, 202417.4517.9717.4317.7217.7289,000
Mar 26, 202418.1318.2117.5717.5717.5755,400
Mar 25, 202418.6518.7018.0518.2118.2156,600
Mar 22, 202419.0019.4018.7518.7818.7824,300
Mar 21, 202419.5519.5518.7419.1619.1639,300
Mar 20, 202418.7019.6518.4719.4519.4578,900
Mar 19, 202418.1918.8717.6318.7818.7870,800
Mar 18, 202417.5018.7617.5018.2718.2734,800
Mar 15, 202417.5217.9017.4417.5217.5248,700
Mar 14, 202417.6417.8617.1917.3717.3731,400
Mar 13, 202417.8518.1117.5217.7917.7938,400
Mar 12, 202418.2818.2817.5817.8417.8430,800
Mar 11, 202418.2718.2817.8218.1318.1338,000
Mar 08, 202418.4518.6418.2018.2718.2721,000
Mar 07, 202418.0818.7517.8418.4218.4228,600
Mar 06, 202417.2818.1417.1918.0718.0773,600
Mar 05, 202417.2517.2916.6817.1317.13105,100
Mar 04, 202417.1017.4316.6917.2017.2084,100
Mar 01, 202417.4117.5917.0117.1517.1543,100
Feb 29, 202417.5017.6717.0517.4117.4136,600
Feb 28, 202417.5017.8017.0217.2917.2959,600
Feb 27, 202417.5117.8517.2317.6917.6948,600
Feb 26, 202417.8017.9317.4317.4617.4660,600
Feb 23, 202417.8818.2417.8017.8017.8024,000
Feb 22, 202418.3518.6317.8817.9917.9947,400
Feb 21, 202418.9018.9418.3218.3718.3721,800
Feb 20, 202419.3019.3018.7218.8118.8118,800
Feb 16, 202419.0819.2518.6819.1719.1723,500
Feb 15, 202418.6719.1718.5018.9518.9532,800
Feb 14, 202418.4318.4818.1018.4118.4118,500
Feb 13, 202418.5118.5618.0618.1218.1215,400
Feb 12, 202418.2518.8018.2518.5018.5020,500
Feb 09, 202418.5018.5917.9818.4018.4039,800
Feb 08, 202418.7718.8718.3818.5018.5036,500
Feb 07, 202419.2019.4018.7718.8818.8841,700
Feb 06, 202419.7020.1119.2019.2719.2737,500
Feb 05, 202420.0720.0719.6019.7519.7511,000
Feb 02, 202419.3820.5919.3320.5620.5651,900
Feb 01, 202419.7619.7719.3319.7119.719,300
Jan 31, 202419.4219.7919.3319.5119.5115,400
Jan 30, 202419.7720.3219.3419.4219.4217,000
Jan 29, 202419.9920.2019.6319.8519.8514,400
Jan 29, 20240.37 Dividend
Jan 26, 202420.5120.9420.3620.4020.0334,900
Jan 25, 202421.2321.2320.5320.8820.507,100
Jan 24, 202420.3520.9420.3520.8420.4613,900
Jan 23, 202420.9621.1920.1120.2719.9021,800
Jan 22, 202420.6721.1420.6520.8020.4213,400
Jan 19, 202421.0021.0020.6520.7120.3312,200
Jan 18, 202421.0021.2320.5520.9720.5918,700
Jan 17, 202420.8421.0320.5720.8020.4223,500
Jan 16, 202420.8021.0720.8020.9320.5521,300
Jan 12, 202420.3121.1820.3020.9420.5632,200
Jan 11, 202419.8220.2519.6520.1619.7937,300
Jan 10, 202419.7919.9819.5419.8319.4722,300
Jan 09, 202419.9520.2219.5019.6019.2425,900
Jan 08, 202419.8220.1919.7519.8419.4810,900
Jan 05, 202419.5520.1919.5519.6919.3327,000
Jan 04, 202420.2620.3019.6419.7419.3829,100
Jan 03, 202419.9020.3919.6720.0519.6933,000
Jan 02, 202420.1820.4719.8919.8919.5322,700
Dec 29, 202320.1520.7020.1520.4720.1021,300
Dec 28, 202319.8420.5919.7420.1519.7862,700
Dec 27, 202319.7020.1919.5019.7619.4062,500
Dec 26, 202320.3320.3319.4519.7019.3449,100
Dec 22, 202320.9020.9020.2920.5220.1525,100
Dec 21, 202320.7320.9420.6020.6020.2322,700
Dec 20, 202320.4921.2320.4420.4420.0729,800
Dec 19, 202320.2620.8120.2420.6920.3124,600
Dec 18, 202319.8020.8619.6720.0819.7238,600
Dec 15, 202320.0320.2919.7619.9119.5518,300
Dec 14, 202319.0020.0319.0020.0319.6745,500
Dec 13, 202317.5319.1317.5318.8818.54234,000
Dec 12, 202317.2717.9417.2517.8817.5658,700
Dec 11, 202318.0318.0317.4517.4517.1360,500
Dec 08, 202318.3018.4118.0918.1317.8044,900
Dec 07, 202318.8019.0718.0918.4718.1450,200
Dec 06, 202317.8818.8517.8318.8018.4690,600
Dec 05, 202318.0618.3917.5617.8317.5167,400
Dec 04, 202318.3318.6417.8018.1317.8049,800
Dec 01, 202317.9018.7317.9018.6018.2638,500
Nov 30, 202318.2518.5217.8817.9517.6232,800
Nov 29, 202318.6818.8218.1418.2517.9222,900
Nov 28, 202319.0019.3618.0118.7118.3733,100
Nov 27, 202319.4019.8418.8918.9918.6515,100
Nov 24, 202319.7920.0019.4519.5319.1814,000
Nov 22, 202319.5019.9319.3719.9319.5718,000
Nov 21, 202319.0619.6918.7119.6919.3325,000
Nov 20, 202319.1719.2518.6819.0118.6719,200
Nov 17, 202319.0919.0918.6818.9018.5621,400
Nov 16, 202318.4619.1117.9018.9118.5724,900
Nov 15, 202318.8318.9917.9018.2417.9176,700
Nov 14, 202318.7519.2518.7519.0518.709,400
Nov 13, 202318.6919.0418.6918.7018.3613,000
Nov 10, 202318.7919.0218.7918.9218.586,000
Nov 09, 202318.1019.2518.1019.0218.6826,800
Nov 08, 202319.8119.9717.8718.0617.7394,000
Nov 07, 202319.8020.2319.8019.9619.6014,400
Nov 06, 202319.8420.2519.7519.8819.5233,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...