Mesabi Trust Common Stockのデータ

Mesabi Trust Common Stockの基本情報

名前 Mesabi Trust Common Stock
ティッカー MSB
国 United States
上場年 nan
セクター Basic Industries

Mesabi Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.63 28.08 28.11 28.63 33400.0 28.63
2021-02-12 28.4 27.75 27.97 28.14 30300.0 28.14
2021-02-11 28.2 27.51 27.83 28.11 26000.0 28.11
2021-02-10 28.19 26.96 27.7 27.77 22200.0 27.77
2021-02-09 27.93 27.08 27.86 27.7 51200.0 27.7
2021-02-08 28.43 27.16 27.16 28.01 52100.0 28.01
2021-02-05 27.22 26.06 26.42 27.2 33200.0 27.2
2021-02-04 26.3 25.83 26.0 26.11 27400.0 26.11
2021-02-03 26.46 25.71 26.02 25.82 35000.0 25.82
2021-02-02 26.37 25.18 25.32 26.08 31100.0 26.08
2021-02-01 25.43 24.66 25.0 25.13 58200.0 25.13
2021-01-29 26.3 24.6 25.81 24.89 60300.0 24.89
2021-01-28 26.32 25.55 26.15 25.81 44400.0 25.81
2021-01-27 27.83 26.42 27.17 26.64 56200.0 26.18
2021-01-26 27.92 27.16 27.8 27.75 34600.0 27.27
2021-01-25 28.4 27.16 27.91 27.56 53700.0 27.08
2021-01-22 28.37 27.86 28.1 27.94 22700.0 27.46
2021-01-21 28.82 28.07 28.82 28.37 32600.0 27.88
2021-01-20 28.75 27.77 28.25 28.63 56600.0 28.14
2021-01-19 28.14 27.33 27.43 27.97 40200.0 27.49
2021-01-15 28.18 27.1 27.88 27.33 54100.0 26.86
2021-01-14 28.52 27.83 27.83 28.09 37000.0 27.6
2021-01-13 28.48 27.58 27.99 27.6 56600.0 27.12
2021-01-12 29.05 27.25 28.59 28.26 70800.0 27.77
2021-01-11 28.68 27.38 27.48 28.27 27800.0 27.78
2021-01-08 28.21 27.25 28.21 27.61 51700.0 27.13
2021-01-07 29.29 28.1 29.04 28.27 53500.0 27.78
2021-01-06 29.7 28.68 28.81 28.8 99000.0 28.3
2021-01-05 29.07 27.21 27.21 28.75 27300.0 28.25
2021-01-04 28.4 27.35 28.15 27.44 28000.0 26.97
2020-12-31 28.71 27.86 28.55 28.05 24300.0 27.57
2020-12-30 29.01 28.02 28.21 28.63 43500.0 28.14
2020-12-29 28.21 27.5 28.1 27.94 22600.0 27.46
2020-12-28 29.0 28.06 28.66 28.12 24700.0 27.63
2020-12-24 29.47 28.52 29.45 28.58 36600.0 28.09
2020-12-23 29.8 29.01 29.01 29.5 36300.0 28.99
2020-12-22 29.36 28.6 28.86 29.27 36800.0 28.76
2020-12-21 29.03 28.04 28.18 29.0 45400.0 28.5
2020-12-18 29.24 28.35 28.8 28.6 47700.0 28.11
2020-12-17 29.24 27.92 28.1 28.7 60900.0 28.2
2020-12-16 28.05 27.31 27.67 27.97 30300.0 27.49
2020-12-15 27.74 26.75 26.9 27.72 70300.0 27.24
2020-12-14 27.27 26.57 27.24 26.87 48800.0 26.41
2020-12-11 27.69 26.93 27.4 27.27 52800.0 26.8
2020-12-10 27.69 26.2 26.35 27.69 59600.0 27.21
2020-12-09 26.98 26.05 26.61 26.34 57700.0 25.89
2020-12-08 26.69 25.37 25.51 26.49 85000.0 26.03
2020-12-07 25.87 25.1 25.72 25.52 48000.0 25.08
2020-12-04 25.96 24.97 25.0 25.72 54200.0 25.28
2020-12-03 25.0 24.23 24.72 24.87 37600.0 24.44
2020-12-02 24.8 24.12 24.34 24.47 43100.0 24.05
2020-12-01 24.39 23.82 23.92 24.06 44200.0 23.64
2020-11-30 24.6 23.61 24.39 23.7 53900.0 23.29
2020-11-27 24.25 23.87 23.95 24.09 31700.0 23.67
2020-11-25 23.92 23.31 23.39 23.7 15900.0 23.29
2020-11-24 24.2 23.64 24.06 23.76 39700.0 23.35
2020-11-23 24.45 22.46 23.1 23.85 58500.0 23.44
2020-11-20 23.23 22.2 22.32 23.07 41700.0 22.67
2020-11-19 22.04 21.47 21.65 22.04 32200.0 21.66
2020-11-18 22.62 21.54 22.26 21.6 32200.0 21.23
2020-11-17 22.19 21.71 21.73 22.02 19700.0 21.64
2020-11-16 21.95 21.15 21.68 21.79 30500.0 21.41
2020-11-13 21.51 20.98 21.0 21.23 27300.0 20.86
2020-11-12 21.13 20.5 20.96 20.71 29800.0 20.35
2020-11-11 22.19 20.75 22.15 20.99 69300.0 20.63
2020-11-10 22.39 21.47 22.0 22.01 58900.0 21.63
2020-11-09 22.6 21.69 22.6 21.73 56200.0 21.35
2020-11-06 22.38 21.3 22.38 21.34 70900.0 20.97
2020-11-05 22.3 21.35 21.35 22.1 55000.0 21.72
2020-11-04 22.71 21.3 22.56 21.33 49600.0 20.96
2020-11-03 23.34 22.8 23.0 22.91 47000.0 22.51
2020-11-02 23.74 22.76 22.87 22.84 47900.0 22.45
2020-10-30 23.69 22.72 23.48 22.74 39600.0 22.35
2020-10-29 23.89 22.95 23.21 23.81 31100.0 23.4
2020-10-28 24.23 23.0 23.9 23.86 76100.0 23.09
2020-10-27 24.49 23.88 24.09 24.15 64400.0 23.37
2020-10-26 24.45 23.44 23.95 24.09 64000.0 23.32
2020-10-23 24.5 23.82 23.89 24.16 59900.0 23.38
2020-10-22 24.05 23.36 23.36 23.87 29700.0 23.1
2020-10-21 23.82 22.85 23.37 22.96 43800.0 22.22
2020-10-20 24.09 23.31 23.31 23.45 21100.0 22.7
2020-10-19 24.36 23.46 23.5 23.47 43800.0 22.72
2020-10-16 24.58 23.33 24.42 23.53 37500.0 22.77
2020-10-15 24.71 22.73 23.1 24.7 53500.0 23.91
2020-10-14 23.58 23.21 23.3 23.44 31000.0 22.69
2020-10-13 23.87 21.92 22.4 23.37 129500.0 22.62
2020-10-12 23.18 22.13 22.21 22.59 48300.0 21.86
2020-10-09 23.45 22.43 23.1 22.51 35600.0 21.79
2020-10-08 23.79 22.39 22.5 23.1 96800.0 22.36
2020-10-07 22.44 22.08 22.08 22.42 19500.0 21.7
2020-10-06 22.49 21.72 22.2 22.08 34000.0 21.37
2020-10-05 22.21 21.59 21.59 22.2 66100.0 21.49
2020-10-02 21.79 20.63 20.81 21.47 40400.0 20.78
2020-10-01 21.44 20.76 21.24 21.1 32500.0 20.42
2020-09-30 21.62 21.04 21.49 21.22 47400.0 20.54
2020-09-29 21.62 21.12 21.52 21.62 35400.0 20.93
2020-09-28 21.75 20.5 20.5 21.66 61200.0 20.96
2020-09-25 20.67 20.03 20.03 20.37 48600.0 19.72
2020-09-24 20.63 20.04 20.3 20.07 47100.0 19.43
2020-09-23 20.71 20.05 20.61 20.54 40900.0 19.88
2020-09-22 21.3 20.41 20.68 20.57 33300.0 19.91
2020-09-21 20.9 20.07 20.59 20.83 46900.0 20.16
2020-09-18 21.74 20.78 21.21 21.15 41200.0 20.47
2020-09-17 21.6 20.77 20.98 21.21 70400.0 20.53
2020-09-16 21.41 20.5 20.84 21.26 74500.0 20.58
2020-09-15 21.42 20.72 21.24 20.8 39000.0 20.13
2020-09-14 21.25 20.27 20.43 21.17 51500.0 20.49
2020-09-11 20.63 20.1 20.4 20.22 43000.0 19.57
2020-09-10 20.54 19.92 19.92 20.17 96600.0 19.52
2020-09-09 20.34 19.71 19.93 19.87 39800.0 19.23
2020-09-08 20.74 19.72 19.91 19.9 57200.0 19.26
2020-09-04 20.87 19.35 19.95 20.48 75100.0 19.82
2020-09-03 20.21 19.65 20.11 19.76 38500.0 19.13
2020-09-02 20.4 20.07 20.12 20.19 70000.0 19.54
2020-09-01 20.1 19.66 19.87 20.05 54100.0 19.41
2020-08-31 20.32 19.77 20.06 19.87 41400.0 19.23
2020-08-28 20.2 19.4 19.46 20.0 59300.0 19.36
2020-08-27 20.09 19.3 19.87 19.32 47400.0 18.7
2020-08-26 20.15 19.77 19.94 19.78 70500.0 19.15
2020-08-25 20.1 19.74 20.1 19.91 50400.0 19.27
2020-08-24 20.25 19.86 20.07 20.16 67600.0 19.51
2020-08-21 19.94 19.53 19.73 19.94 57700.0 19.3
2020-08-20 19.81 19.12 19.33 19.8 44500.0 19.16
2020-08-19 19.97 19.35 19.89 19.51 82600.0 18.88
2020-08-18 20.07 19.56 19.72 19.9 65400.0 19.26
2020-08-17 19.9 19.44 19.75 19.7 81700.0 19.07
2020-08-14 20.33 19.67 19.81 19.9 89600.0 19.26
2020-08-13 20.09 19.36 19.95 19.96 55300.0 19.32
2020-08-12 20.37 19.61 19.88 20.06 94000.0 19.42
2020-08-11 20.23 19.5 19.82 19.78 93700.0 19.15
2020-08-10 19.9 19.03 19.08 19.62 131500.0 18.99
2020-08-07 19.12 18.13 18.47 18.94 33400.0 18.33
2020-08-06 18.88 18.2 18.5 18.49 60300.0 17.9
2020-08-05 18.87 18.35 18.67 18.5 37200.0 17.91
2020-08-04 18.6 17.64 17.74 18.53 79700.0 17.94
2020-08-03 17.9 17.34 17.34 17.77 120600.0 17.2
2020-07-31 17.58 16.91 17.33 17.43 51800.0 16.87
2020-07-30 17.48 16.28 16.89 17.35 63700.0 16.79
2020-07-29 17.3 16.36 16.5 17.16 74800.0 16.61
2020-07-28 16.89 16.29 16.29 16.53 78000.0 15.95
2020-07-27 16.79 15.87 16.0 16.6 50200.0 16.02
2020-07-24 16.15 15.58 15.64 16.01 60300.0 15.45
2020-07-23 16.17 15.72 15.85 15.79 60500.0 15.24
2020-07-22 15.96 15.54 15.85 15.87 48900.0 15.31
2020-07-21 16.18 15.69 15.71 15.92 42600.0 15.36
2020-07-20 15.96 15.47 15.59 15.71 36000.0 15.16
2020-07-17 16.2 15.45 15.45 15.6 47700.0 15.05
2020-07-16 15.85 15.35 15.56 15.51 49100.0 14.97
2020-07-15 16.21 15.52 15.81 15.75 65600.0 15.2
2020-07-14 16.01 15.02 16.0 15.77 258300.0 15.22
2020-07-13 17.7 17.14 17.26 17.41 93200.0 16.8
2020-07-10 17.41 16.75 16.77 17.26 28500.0 16.66
2020-07-09 16.84 16.44 16.84 16.72 50300.0 16.13
2020-07-08 17.15 16.77 16.95 16.87 58000.0 16.28
2020-07-07 17.6 16.9 17.1 16.95 38800.0 16.36
2020-07-06 17.89 17.26 17.75 17.29 42000.0 16.68
2020-07-02 17.56 17.06 17.46 17.4 36700.0 16.79
2020-07-01 17.67 17.0 17.29 17.03 54600.0 16.43
2020-06-30 17.74 17.24 17.44 17.51 50600.0 16.9
2020-06-29 17.5 16.77 16.88 17.3 33500.0 16.69
2020-06-26 17.03 16.68 16.91 16.74 37400.0 16.15
2020-06-25 17.23 16.52 16.52 17.04 41300.0 16.44
2020-06-24 17.23 16.43 17.16 16.65 64900.0 16.07
2020-06-23 17.8 17.18 17.57 17.23 42000.0 16.63
2020-06-22 17.6 17.04 17.27 17.41 45000.0 16.8
2020-06-19 18.07 17.41 17.8 17.42 47400.0 16.81
2020-06-18 18.14 17.52 17.88 17.6 39300.0 16.98
2020-06-17 18.7 17.95 18.7 17.96 40600.0 17.33
2020-06-16 18.72 18.09 18.5 18.51 68300.0 17.86
2020-06-15 18.2 17.45 17.45 17.59 78800.0 16.97
2020-06-12 18.42 17.4 18.03 18.28 57000.0 17.64
2020-06-11 17.88 16.8 17.88 17.3 84800.0 16.69
2020-06-10 19.41 18.1 19.41 18.47 62500.0 17.82
2020-06-09 19.5 18.78 19.29 19.43 48800.0 18.75
2020-06-08 19.75 19.21 19.68 19.44 46800.0 18.76
2020-06-05 20.44 19.07 20.01 19.12 84000.0 18.45
2020-06-04 19.85 19.16 19.51 19.52 65600.0 18.84
2020-06-03 19.59 18.83 18.99 19.41 82300.0 18.73
2020-06-02 19.5 18.3 19.5 18.59 59800.0 17.94
2020-06-01 19.77 18.84 19.2 19.1 102500.0 18.43
2020-05-29 19.58 17.88 18.11 19.21 119100.0 18.54
2020-05-28 18.8 17.84 18.8 18.01 63800.0 17.38
2020-05-27 18.89 17.42 17.49 18.56 101300.0 17.91
2020-05-26 18.09 16.82 17.3 17.12 104000.0 16.52
2020-05-22 17.74 16.11 17.74 17.04 97300.0 16.44
2020-05-21 18.17 16.32 16.39 17.6 153100.0 16.98
2020-05-20 16.44 15.5 15.86 16.14 159300.0 15.57
2020-05-19 15.9 14.82 15.14 15.29 124900.0 14.75
2020-05-18 15.2 14.21 14.32 14.88 122400.0 14.36
2020-05-15 13.73 12.99 13.3 13.59 54300.0 13.11
2020-05-14 13.49 12.18 12.37 13.32 65200.0 12.85
2020-05-13 13.81 12.67 13.68 12.85 164500.0 12.4
2020-05-12 14.37 13.66 13.83 13.66 53600.0 13.18
2020-05-11 14.57 13.81 14.57 13.9 69900.0 13.41
2020-05-08 14.8 13.85 14.06 14.41 65000.0 13.91
2020-05-07 14.22 13.62 13.82 13.8 61300.0 13.32
2020-05-06 14.26 13.5 14.18 13.55 46900.0 13.08
2020-05-05 14.74 14.01 14.36 14.01 35600.0 13.52
2020-05-04 14.25 13.38 13.59 14.16 87500.0 13.66
2020-05-01 14.11 13.36 14.11 13.65 90800.0 13.17
2020-04-30 14.51 13.91 13.91 14.46 118600.0 13.95
2020-04-29 15.13 14.25 15.13 14.64 158300.0 14.13
2020-04-28 15.43 14.49 14.8 15.13 257200.0 14.06
2020-04-27 14.4 13.28 13.49 14.26 183300.0 13.25
2020-04-24 13.22 12.72 13.09 12.91 67500.0 12.0
2020-04-23 13.43 12.67 12.88 12.72 96000.0 11.82
2020-04-22 12.94 12.51 12.53 12.53 59900.0 11.64
2020-04-21 12.61 11.95 12.15 12.19 61100.0 11.33
2020-04-20 13.08 12.33 12.9 12.51 80000.0 11.63
2020-04-17 13.09 12.56 12.6 12.84 90000.0 11.93
2020-04-16 12.16 11.5 11.79 12.16 92700.0 11.3
2020-04-15 12.79 11.5 12.75 11.96 242000.0 11.11
2020-04-14 13.75 12.59 13.51 13.01 310800.0 12.09
2020-04-13 14.97 13.94 14.68 14.75 84500.0 13.71
2020-04-09 14.58 13.68 13.88 14.32 92900.0 13.31
2020-04-08 13.85 12.98 12.98 13.39 44500.0 12.44
2020-04-07 15.49 12.53 15.36 12.91 115200.0 12.0
2020-04-06 14.75 13.0 13.0 14.48 83200.0 13.46
2020-04-03 13.41 12.0 12.89 12.82 86900.0 11.91
2020-04-02 13.59 12.68 12.89 12.84 19600.0 11.93
2020-04-01 13.88 12.71 13.87 12.9 45800.0 11.99
2020-03-31 14.64 13.6 13.6 14.3 36300.0 13.29
2020-03-30 14.12 13.37 14.06 13.51 49400.0 12.55
2020-03-27 15.0 13.79 14.83 13.99 61500.0 13.0
2020-03-26 15.21 13.05 13.05 15.04 101500.0 13.98
2020-03-25 13.71 11.91 11.97 13.18 110400.0 12.25
2020-03-24 12.37 11.0 11.0 11.99 103600.0 11.14
2020-03-23 10.85 10.36 10.85 10.71 57300.0 9.95
2020-03-20 12.74 10.55 12.64 11.0 134600.0 10.22
2020-03-19 12.58 9.78 9.88 12.17 142100.0 11.31
2020-03-18 11.43 9.76 11.25 9.8 229600.0 9.11
2020-03-17 12.45 11.27 11.84 11.75 117700.0 10.92
2020-03-16 13.95 11.47 13.95 11.84 123100.0 11.0
2020-03-13 14.61 13.06 13.1 14.3 110200.0 13.29
2020-03-12 15.44 12.5 15.44 12.75 162700.0 11.85
2020-03-11 16.86 15.91 16.71 16.3 85500.0 15.15
2020-03-10 17.09 16.06 16.06 17.04 55600.0 15.83
2020-03-09 16.63 10.15 11.0 15.94 103300.0 14.81
2020-03-06 18.17 17.35 17.95 17.68 62900.0 16.43
2020-03-05 18.85 18.07 18.85 18.26 41200.0 16.97
2020-03-04 18.96 18.1 18.17 18.9 47000.0 17.56
2020-03-03 18.44 17.73 18.0 17.95 70300.0 16.68
2020-03-02 17.92 17.36 17.55 17.84 88800.0 16.58
2020-02-28 18.28 17.37 18.04 17.55 214100.0 16.31
2020-02-27 18.93 18.0 18.54 18.54 95600.0 17.23
2020-02-26 19.3 18.75 19.02 18.89 62400.0 17.55
2020-02-25 20.6 18.96 20.6 19.0 124800.0 17.66
2020-02-24 20.77 20.38 20.73 20.56 56300.0 19.11
2020-02-21 21.43 20.94 21.06 21.15 67500.0 19.65
2020-02-20 21.18 20.57 20.81 21.11 92300.0 19.62
2020-02-19 20.86 20.6 20.8 20.79 41300.0 19.32
2020-02-18 20.83 19.95 19.95 20.62 82000.0 19.16