ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MSB Mesabi Trust

17.80
-0.19 (-1.06%)
Feb 23 2024 - Closed
Delayed by 15 minutes

MSB Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 17.80 -0.19 -1.06% 17.88 18.2399 17.80 24,017
Feb 22 2024 17.99 -0.38 -2.07% 18.35 18.63 17.88 47,379
Feb 21 2024 18.37 -0.44 -2.34% 18.90 18.9353 18.32 21,791
Feb 20 2024 18.81 -0.36 -1.88% 19.30 19.30 18.72 18,762
Feb 16 2024 19.17 0.22 1.16% 19.08 19.2499 18.68 23,491
Feb 15 2024 18.95 0.54 2.93% 18.67 19.17 18.50 32,827
Feb 14 2024 18.41 0.29 1.60% 18.20 18.48 18.10 18,542
Feb 13 2024 18.12 -0.38 -2.05% 18.40 18.5572 18.06 15,439
Feb 12 2024 18.50 0.10 0.54% 18.25 18.80 18.25 20,549
Feb 09 2024 18.40 -0.10 -0.54% 18.50 18.5885 17.9801 39,848
Feb 08 2024 18.50 -0.38 -2.01% 18.77 18.87 18.38 36,475
Feb 07 2024 18.88 -0.39 -2.02% 19.20 19.40 18.77 41,670
Feb 06 2024 19.27 -0.48 -2.43% 19.70 20.105 19.20 37,476
Feb 05 2024 19.75 -0.81 -3.94% 20.07 20.07 19.6001 11,046
Feb 02 2024 20.56 0.85 4.31% 19.50 20.59 19.33 51,887
Feb 01 2024 19.71 0.20 1.03% 19.64 19.77 19.33 9,286
Jan 31 2024 19.51 0.09 0.46% 19.42 19.79 19.33 15,439
Jan 30 2024 19.42 -0.43 -2.17% 19.77 20.32 19.34 17,038
Jan 29 2024 19.85 -0.55 -2.70% 19.99 20.20 19.629 14,362
Jan 26 2024 20.40 -0.48 -2.30% 20.51 20.937 20.36 34,892
Jan 25 2024 20.88 0.04 0.19% 20.94 21.2257 20.53 7,138
Jan 24 2024 20.84 0.57 2.81% 20.35 20.94 20.35 13,912
Jan 23 2024 20.27 -0.53 -2.55% 20.96 21.1871 20.1101 21,783
Jan 22 2024 20.80 0.09 0.43% 20.67 21.14 20.651 13,385
Jan 19 2024 20.71 -0.26 -1.24% 21.00 21.00 20.65 12,176
Jan 18 2024 20.97 0.17 0.82% 20.96 21.23 20.5501 18,729
Jan 17 2024 20.80 -0.13 -0.62% 20.84 21.03 20.5739 23,496
Jan 16 2024 20.93 -0.01 -0.05% 20.80 21.07 20.80 21,259
Jan 12 2024 20.94 0.78 3.87% 20.31 21.18 20.30 32,167
Jan 11 2024 20.16 0.33 1.66% 19.82 20.25 19.652 37,315
Jan 10 2024 19.83 0.23 1.17% 19.79 19.98 19.5415 22,296
Jan 09 2024 19.60 -0.24 -1.21% 19.95 20.22 19.50 25,885
Jan 08 2024 19.84 0.15 0.76% 19.82 20.1924 19.75 10,867
Jan 05 2024 19.69 -0.05 -0.25% 19.55 20.19 19.55 27,011
Jan 04 2024 19.74 -0.31 -1.55% 20.26 20.30 19.65 29,104
Jan 03 2024 20.05 0.16 0.80% 19.90 20.385 19.6657 32,962
Jan 02 2024 19.89 -0.58 -2.83% 20.18 20.47 19.89 22,668
Dec 29 2023 20.47 0.32 1.59% 20.15 20.70 20.15 21,271
Dec 28 2023 20.15 0.39 1.97% 19.84 20.59 19.7401 62,661
Dec 27 2023 19.76 0.06 0.30% 19.70 20.19 19.50 62,549
Dec 26 2023 19.70 -0.82 -4.00% 20.33 20.33 19.45 49,108
Dec 22 2023 20.52 -0.08 -0.39% 20.90 20.90 20.29 25,143
Dec 21 2023 20.60 0.16 0.78% 20.73 20.94 20.60 22,680
Dec 20 2023 20.44 -0.25 -1.21% 20.49 21.23 20.44 29,814
Dec 19 2023 20.69 0.61 3.04% 20.26 20.81 20.235 24,630
Dec 18 2023 20.08 0.17 0.85% 19.80 20.86 19.6737 38,645
Dec 15 2023 19.91 -0.12 -0.60% 20.03 20.29 19.76 18,290
Dec 14 2023 20.03 1.15 6.09% 19.00 20.03 19.00 45,524
Dec 13 2023 18.88 1.00 5.59% 17.53 19.13 17.53 234,036
Dec 12 2023 17.88 0.43 2.46% 17.27 17.94 17.2501 58,713
Dec 11 2023 17.45 -0.68 -3.75% 18.03 18.03 17.45 60,517
Dec 08 2023 18.13 -0.34 -1.84% 18.30 18.45 18.09 44,856
Dec 07 2023 18.47 -0.33 -1.76% 18.80 19.065 18.09 50,248
Dec 06 2023 18.80 0.97 5.44% 17.88 18.85 17.83 90,598
Dec 05 2023 17.83 -0.30 -1.65% 18.06 18.40 17.56 67,418
Dec 04 2023 18.13 -0.47 -2.53% 18.33 18.6364 17.80 49,770
Dec 01 2023 18.60 0.65 3.62% 17.90 18.73 17.90 38,490
Nov 30 2023 17.95 -0.30 -1.64% 18.25 18.5199 17.88 32,791
Nov 29 2023 18.25 -0.46 -2.46% 18.68 18.8209 18.14 22,945
Nov 28 2023 18.71 -0.28 -1.47% 19.00 19.36 18.01 33,093

Your Recent History

Delayed Upgrade Clock