U.S. Markets close in 2 hrs 29 mins

Mesabi Trust (MSB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.63+0.13 (+0.70%)
As of 1:23PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 06, 202018.5018.8818.2018.6318.6328,308
Aug 05, 202018.6718.8718.3518.5018.5037,200
Aug 04, 202017.7418.6017.6418.5318.5379,700
Aug 03, 202017.3417.9017.3417.7717.77120,600
Jul 31, 202017.3317.5816.9117.4317.4351,800
Jul 30, 202016.8917.4816.2817.3517.3563,700
Jul 29, 202016.5017.3016.3617.1617.1674,800
Jul 29, 20200.05 Dividend
Jul 28, 202016.2916.8916.2916.5316.4878,000
Jul 27, 202016.0016.7915.8716.6016.5550,200
Jul 24, 202015.6416.1515.5816.0115.9660,300
Jul 23, 202015.8516.1715.7215.7915.7460,500
Jul 22, 202015.8515.9615.5415.8715.8248,900
Jul 21, 202015.7116.1815.6915.9215.8742,600
Jul 20, 202015.5915.9615.4715.7115.6636,000
Jul 17, 202015.4516.2015.4515.6015.5547,700
Jul 16, 202015.5615.8515.3515.5115.4649,100
Jul 15, 202015.8116.2115.5215.7515.7065,600
Jul 14, 202016.0016.0115.0215.7715.72258,300
Jul 13, 202017.2617.7017.1417.4117.3693,200
Jul 10, 202016.7717.4116.7517.2617.2128,500
Jul 09, 202016.8416.8416.4416.7216.6750,300
Jul 08, 202016.9517.1516.7716.8716.8258,000
Jul 07, 202017.1017.6016.9016.9516.9038,800
Jul 06, 202017.7517.8917.2617.2917.2442,000
Jul 02, 202017.4617.5617.0617.4017.3536,700
Jul 01, 202017.2917.6717.0017.0316.9854,600
Jun 30, 202017.4417.7417.2417.5117.4650,600
Jun 29, 202016.8817.5016.7717.3017.2533,500
Jun 26, 202016.9117.0316.6816.7416.6937,400
Jun 25, 202016.5217.2316.5217.0416.9941,300
Jun 24, 202017.1617.2316.4316.6516.6064,900
Jun 23, 202017.5717.8017.1817.2317.1842,000
Jun 22, 202017.2717.6017.0417.4117.3645,000
Jun 19, 202017.8018.0717.4117.4217.3747,400
Jun 18, 202017.8818.1417.5217.6017.5539,300
Jun 17, 202018.7018.7017.9517.9617.9140,600
Jun 16, 202018.5018.7218.0918.5118.4568,300
Jun 15, 202017.4518.2017.4517.5917.5478,800
Jun 12, 202018.0318.4217.4018.2818.2257,000
Jun 11, 202017.8817.8816.8017.3017.2584,800
Jun 10, 202019.4119.4118.1018.4718.4162,500
Jun 09, 202019.2919.5018.7819.4319.3748,800
Jun 08, 202019.6819.7519.2119.4419.3846,800
Jun 05, 202020.0120.4419.0719.1219.0684,000
Jun 04, 202019.5119.8519.1619.5219.4665,600
Jun 03, 202018.9919.5918.8319.4119.3582,300
Jun 02, 202019.5019.5018.3018.5918.5359,800
Jun 01, 202019.2019.7718.8419.1019.04102,500
May 29, 202018.1119.5817.8819.2119.15119,100
May 28, 202018.8018.8017.8418.0117.9663,800
May 27, 202017.4918.8917.4218.5618.50101,300
May 26, 202017.3018.0916.8217.1217.07104,000
May 22, 202017.7417.7416.1117.0416.9997,300
May 21, 202016.3918.1716.3217.6017.55153,100
May 20, 202015.8616.4415.5016.1416.09159,300
May 19, 202015.1415.9014.8215.2915.24124,900
May 18, 202014.3215.2014.2114.8814.83122,400
May 15, 202013.3013.7312.9913.5913.5554,300
May 14, 202012.3713.4912.1813.3213.2865,200
May 13, 202013.6813.8112.6712.8512.81164,500
May 12, 202013.8314.3713.6613.6613.6253,600
May 11, 202014.5714.5713.8113.9013.8669,900
May 08, 202014.0614.8013.8514.4114.3765,000
May 07, 202013.8214.2213.6213.8013.7661,300
May 06, 202014.1814.2613.5013.5513.5146,900
May 05, 202014.3614.7414.0114.0113.9735,600
May 04, 202013.5914.2513.3814.1614.1287,500
May 01, 202014.1114.1113.3613.6513.6190,800
Apr 30, 202013.9114.5113.9114.4614.42118,600
Apr 29, 202015.1315.1314.2514.6414.60158,300
Apr 29, 20200.56 Dividend
Apr 28, 202014.8015.4314.4915.1314.53257,200
Apr 27, 202013.4914.4013.2814.2613.69183,300
Apr 24, 202013.0913.2212.7212.9112.3967,500
Apr 23, 202012.8813.4312.6712.7212.2196,000
Apr 22, 202012.5312.9412.5112.5312.0359,900
Apr 21, 202012.1512.6111.9512.1911.7061,100
Apr 20, 202012.9013.0812.3312.5112.0180,000
Apr 17, 202012.6013.0912.5612.8412.3390,000
Apr 16, 202011.7912.1611.5012.1611.6792,700
Apr 15, 202012.7512.7911.5011.9611.48242,000
Apr 14, 202013.5113.7512.5913.0112.49310,800
Apr 13, 202014.6814.9713.9414.7514.1684,500
Apr 09, 202013.8814.5813.6814.3213.7592,900
Apr 08, 202012.9813.8512.9813.3912.8644,500
Apr 07, 202015.3615.4912.5312.9112.39115,200
Apr 06, 202013.0014.7513.0014.4813.9083,200
Apr 03, 202012.8913.4112.0012.8212.3186,900
Apr 02, 202012.8913.5912.6812.8412.3319,600
Apr 01, 202013.8713.8812.7112.9012.3845,800
Mar 31, 202013.6014.6413.6014.3013.7336,300
Mar 30, 202014.0614.1213.3713.5112.9749,400
Mar 27, 202014.8315.0013.7913.9913.4361,500
Mar 26, 202013.0515.2113.0515.0414.44101,500
Mar 25, 202011.9713.7111.9113.1812.65110,400
Mar 24, 202011.0012.3711.0011.9911.51103,600
Mar 23, 202010.8510.8510.3610.7110.2857,300
Mar 20, 202012.6412.7410.5511.0010.56134,600
Mar 19, 20209.8812.589.7812.1711.68142,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...