MSB - Mesabi Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201923.6523.7522.7722.8322.8361,700
Aug 21, 201923.5023.8323.5023.6023.6042,400
Aug 20, 201923.5024.0023.3123.5023.5059,300
Aug 19, 201923.7123.9923.1223.4923.4986,500
Aug 16, 201923.1923.9123.1923.8523.8562,900
Aug 15, 201923.5323.6222.7923.0723.0779,400
Aug 14, 201923.9524.1823.2523.5523.5567,600
Aug 13, 201923.9024.6323.8424.2424.2468,100
Aug 12, 201924.2524.3023.1423.8723.87116,900
Aug 09, 201924.8924.8924.2924.3224.3251,200
Aug 08, 201924.8825.3624.6724.8624.86127,100
Aug 07, 201925.5025.6224.6124.7824.78117,700
Aug 06, 201925.6125.8925.0125.6925.6998,100
Aug 05, 201924.9525.8124.4625.7125.71195,100
Aug 02, 201925.8226.1525.5626.0026.0043,100
Aug 01, 201926.6126.7625.9226.0026.0081,600
Jul 31, 201927.4927.7026.6026.8726.8754,000
Jul 30, 201926.9527.7026.7427.4827.4847,000
Jul 29, 201927.1527.3726.4726.9826.98116,000
Jul 29, 20190.21 Dividend
Jul 26, 201927.2727.9227.2327.4727.2682,400
Jul 25, 201927.6727.8727.3127.3327.1251,100
Jul 24, 201928.0028.0127.5227.7627.5576,800
Jul 23, 201929.1129.1128.0128.1527.9382,900
Jul 22, 201929.1529.2528.7828.8928.6775,200
Jul 19, 201928.9229.3828.9229.0928.8751,800
Jul 18, 201929.2429.2528.6928.8228.6054,800
Jul 17, 201929.3929.5429.0929.1628.9469,900
Jul 16, 201929.2729.7429.1829.3929.1774,400
Jul 15, 201930.6430.6429.1129.1728.95239,900
Jul 12, 201931.0031.5031.0031.4931.2579,300
Jul 11, 201930.5031.0030.4231.0030.7660,500
Jul 10, 201930.4330.6530.1830.4530.2249,800
Jul 09, 201930.4630.6230.0030.1329.9054,100
Jul 08, 201930.7231.0030.4530.4930.2655,500
Jul 05, 201930.4330.8030.4030.7130.4848,600
Jul 03, 201930.4630.7030.1130.7030.4729,200
Jul 02, 201929.8130.4629.5830.4630.2346,200
Jul 01, 201929.8529.8929.3129.8229.5949,800
Jun 28, 201929.3929.7429.1929.5429.3124,700
Jun 27, 201929.5029.5029.2329.3529.1331,200
Jun 26, 201929.1229.5029.1129.3229.1054,300
Jun 25, 201929.2129.3028.9129.0428.8226,000
Jun 24, 201929.2129.2428.8429.0828.8633,000
Jun 21, 201929.1729.3429.0529.2128.9921,800
Jun 20, 201929.3229.5029.0829.2329.0136,900
Jun 19, 201929.3529.5529.0529.2529.0335,200
Jun 18, 201929.3629.6929.2329.3529.1336,500
Jun 17, 201929.2029.3229.0529.2329.0124,400
Jun 14, 201929.5529.7028.9029.1028.8826,800
Jun 13, 201929.4629.5629.0929.5329.3034,100
Jun 12, 201929.4429.5828.9529.1128.8931,400
Jun 11, 201929.8829.8929.4629.5329.3041,300
Jun 10, 201929.6029.9729.5029.5029.2744,800
Jun 07, 201929.2029.7929.0929.4729.2439,600
Jun 06, 201929.2229.3728.7229.2028.9842,000
Jun 05, 201929.3529.6228.9329.1828.9649,900
Jun 04, 201929.2529.6629.1029.1228.9078,600
Jun 03, 201929.1329.6728.8628.9628.7439,000
May 31, 201929.3929.4729.0329.0428.8236,100
May 30, 201930.0030.1929.6029.7329.5027,600
May 29, 201930.2230.3229.6530.0229.7944,100
May 28, 201930.2030.6530.1730.4930.2655,500
May 24, 201929.7730.2729.6030.0429.8124,000
May 23, 201929.7229.7229.1129.4229.2035,000
May 22, 201930.4630.4729.9029.9429.7135,600
May 21, 201929.8930.6629.8730.4930.2683,700
May 20, 201929.8830.0529.6129.6529.4251,400
May 17, 201929.6930.1229.5329.9429.7145,500
May 16, 201929.5730.3829.5729.9029.6761,200
May 15, 201929.0829.6229.0129.5629.3321,400
May 14, 201928.9029.5828.9029.3529.1324,900
May 13, 201929.6929.6928.7728.9328.7144,300
May 10, 201929.8430.2529.3530.0029.7728,900
May 09, 201929.7930.0729.3629.9229.6923,100
May 08, 201929.9830.3429.8129.8729.6435,200
May 07, 201929.9730.1529.7229.9529.7238,400
May 06, 201929.6430.2529.0029.9729.7454,100
May 03, 201929.1429.8529.0029.7529.5247,900
May 02, 201928.9029.1128.2028.8028.5876,500
May 01, 201929.5029.6728.9928.9928.7754,500
Apr 30, 201929.7329.9929.0129.5529.3289,300
Apr 29, 201930.0130.2328.9529.8229.59102,800
Apr 29, 20190.89 Dividend
Apr 26, 201929.9030.8129.8530.7529.63167,000
Apr 25, 201930.4630.6129.6729.9628.87100,800
Apr 24, 201930.7030.7430.2030.2029.10108,400
Apr 23, 201931.0231.3330.5230.5629.4597,800
Apr 22, 201930.7231.4830.7230.9929.8667,100
Apr 18, 201931.0831.0930.3730.8329.7176,900
Apr 17, 201932.0232.1930.8531.0429.91102,600
Apr 16, 201931.8932.3931.5131.9130.75122,700
Apr 15, 201930.7531.7030.7531.6630.51105,600
Apr 12, 201931.5031.5030.1430.5629.4557,100
Apr 11, 201931.4631.4831.0831.1730.0462,700
Apr 10, 201931.1931.4530.8031.3430.2045,800
Apr 09, 201930.9231.6730.7931.0629.9390,600
Apr 08, 201930.1930.9530.0030.9229.8053,600
Apr 05, 201930.3230.5030.1730.1729.0735,500
Apr 04, 201930.2530.4529.9630.2629.1633,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...