ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

MSB Mesabi Trust

21.57
-0.18 (-0.83%)
Sep 20 2024 - Closed
Delayed by 15 minutes

MSB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 21.57 -0.18 -0.83% 21.75 22.05 21.31 29,440
Sep 19 2024 21.75 0.51 2.40% 21.4674 22.05 21.4674 31,905
Sep 18 2024 21.24 0.40 1.92% 20.94 21.4399 20.71 38,846
Sep 17 2024 20.84 -0.19 -0.90% 21.15 21.33 20.84 35,635
Sep 16 2024 21.03 0.28 1.35% 20.76 21.05 20.25 31,660
Sep 13 2024 20.75 0.11 0.53% 20.655 21.06 20.56 37,086
Sep 12 2024 20.64 -0.13 -0.63% 20.68 21.085 20.48 52,508
Sep 11 2024 20.77 4.01 23.93% 19.00 22.39 19.00 284,417
Sep 10 2024 16.76 0.07 0.42% 16.775 16.775 16.55 32,061
Sep 09 2024 16.69 -0.40 -2.34% 17.02 17.09 16.69 24,307
Sep 06 2024 17.09 -0.25 -1.44% 17.27 17.38 17.09 8,995
Sep 05 2024 17.34 0.22 1.29% 17.2927 17.6157 17.03 14,511
Sep 04 2024 17.12 -0.10 -0.58% 17.06 17.44 16.78 21,854
Sep 03 2024 17.22 0.25 1.47% 16.95 17.25 16.7601 18,133
Aug 30 2024 16.97 -0.06 -0.35% 16.99 17.20 16.95 12,022
Aug 29 2024 17.03 -0.19 -1.10% 17.20 17.275 16.865 29,752
Aug 28 2024 17.22 -0.14 -0.81% 17.22 17.40 17.15 11,886
Aug 27 2024 17.36 -0.23 -1.31% 17.48 17.6668 17.23 9,823
Aug 26 2024 17.59 -0.30 -1.68% 17.81 17.89 17.45 18,335
Aug 23 2024 17.89 0.13 0.73% 17.84 18.0525 17.79 12,053
Aug 22 2024 17.76 -0.19 -1.06% 17.89 17.89 17.63 6,739
Aug 21 2024 17.95 0.05 0.28% 18.00 18.10 17.90 15,772
Aug 20 2024 17.90 0.45 2.58% 17.58 17.99 17.40 39,685
Aug 19 2024 17.45 0.65 3.87% 16.93 17.45 16.8789 26,385
Aug 16 2024 16.80 -0.01 -0.06% 16.90 17.00 16.72 22,101
Aug 15 2024 16.81 0.15 0.90% 16.82 16.92 16.66 13,152
Aug 14 2024 16.66 -0.23 -1.36% 16.75 17.0563 16.66 9,571
Aug 13 2024 16.89 -0.14 -0.82% 17.1699 17.27 16.73 13,191
Aug 12 2024 17.03 0.09 0.53% 17.09 17.19 16.99 11,260
Aug 09 2024 16.94 0.51 3.10% 16.54 16.99 16.41 25,748
Aug 08 2024 16.43 0.50 3.14% 16.12 16.43 16.12 11,992
Aug 07 2024 15.93 -0.87 -5.18% 16.88 17.19 15.93 40,567
Aug 06 2024 16.80 -0.21 -1.23% 17.10 17.22 16.665 46,680
Aug 05 2024 17.01 -0.27 -1.56% 17.17 17.17 16.831 34,203
Aug 02 2024 17.28 -0.11 -0.63% 17.20 17.32 16.87 34,331
Aug 01 2024 17.39 -0.19 -1.08% 17.45 17.57 17.32 14,835
Jul 31 2024 17.58 0.46 2.69% 17.30 17.69 17.235 21,844
Jul 30 2024 17.12 -0.42 -2.39% 17.11 17.32 16.90 19,468
Jul 29 2024 17.54 -0.16 -0.90% 17.75 17.75 17.50 27,293
Jul 26 2024 17.70 -0.10 -0.56% 18.00 18.00 17.29 27,278
Jul 25 2024 17.80 0.41 2.36% 17.40 18.00 17.32 40,502
Jul 24 2024 17.39 -0.02 -0.11% 17.455 17.6799 17.164 20,054
Jul 23 2024 17.41 -0.02 -0.11% 17.50 17.66 17.23 26,137
Jul 22 2024 17.43 0.07 0.40% 17.42 17.50 17.214 18,133
Jul 19 2024 17.36 -0.23 -1.31% 17.57 17.57 17.30 10,283
Jul 18 2024 17.59 -0.22 -1.24% 17.90 17.97 17.59 14,811
Jul 17 2024 17.81 0.09 0.51% 17.84 17.87 17.70 2,461
Jul 16 2024 17.72 0.12 0.68% 17.49 17.89 17.4401 36,380
Jul 15 2024 17.60 0.15 0.86% 17.61 17.875 17.47 18,373
Jul 12 2024 17.45 0.17 0.98% 17.20 17.5942 17.18 8,965
Jul 11 2024 17.28 0.00 0.00% 17.40 17.56 17.10 12,108
Jul 10 2024 17.28 0.21 1.23% 17.07 17.37 17.07 6,242
Jul 09 2024 17.07 -0.44 -2.51% 17.37 17.95 16.95 20,525
Jul 08 2024 17.51 -0.22 -1.24% 17.69 17.7734 17.36 11,079
Jul 05 2024 17.73 0.05 0.28% 17.54 17.9378 17.54 17,695
Jul 03 2024 17.68 0.14 0.80% 17.54 17.7457 17.3633 9,710
Jul 02 2024 17.54 0.10 0.57% 17.43 17.62 17.22 12,153
Jul 01 2024 17.44 0.21 1.22% 17.39 17.57 17.14 13,660
Jun 28 2024 17.23 -0.26 -1.49% 17.58 17.58 17.06 14,985
Jun 27 2024 17.49 -0.14 -0.79% 17.75 17.75 17.38 6,919
Jun 26 2024 17.63 0.52 3.04% 17.23 17.65 17.10 22,129
Jun 25 2024 17.11 -0.28 -1.61% 17.37 17.61 17.06 9,569

Your Recent History

Delayed Upgrade Clock