Mesabi Historical Data - MSB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Mesabi Trust MSB NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.03 0.13% 22.66 22.80 22.23 22.50 22.63 17:14:37
more quote information »

MSB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.3122.936822.2222.6373,7280.351.57%
1 Month23.7324.3821.8223.0974,240-1.07-4.51%
3 Months22.7624.3821.3122.9865,451-0.10-0.44%
6 Months29.1129.1121.3123.7164,395-6.45-22.16%
1 Year28.9532.3921.3126.4964,864-6.29-21.73%
3 Years12.2032.675512.00224.1364,95610.4685.74%
5 Years18.0632.67553.0018.7262,7744.6025.47%

MSB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 22.66 0.03 0.13% 22.50 22.80 22.23 85,769
Jan 22 2020 22.63 -0.06 -0.26% 22.67 22.7388 22.52 44,419
Jan 21 2020 22.69 -0.03 -0.13% 22.72 22.7665 22.22 92,156
Jan 17 2020 22.72 0.24 1.07% 22.44 22.9368 22.44 73,542
Jan 16 2020 22.48 0.21 0.94% 22.31 22.7687 22.29 84,794
Jan 15 2020 22.27 -1.33 -5.64% 22.79 23.12 21.82 336,463
Jan 14 2020 23.60 -0.03 -0.13% 23.59 23.7834 23.55 65,812
Jan 13 2020 23.63 -0.09 -0.38% 23.85 23.85 23.55 59,425
Jan 10 2020 23.72 -0.05 -0.21% 23.79 23.86 23.71 28,372
Jan 09 2020 23.77 -0.03 -0.13% 23.80 24.035 23.76 67,077
Jan 08 2020 23.80 -0.11 -0.46% 23.90 24.17 23.77 59,878
Jan 07 2020 23.91 -0.19 -0.79% 24.15 24.1835 23.81 54,231
Jan 06 2020 24.10 0.37 1.56% 23.80 24.38 23.71 70,418
Jan 03 2020 23.73 0.22 0.94% 23.50 23.79 23.41 45,064
Jan 02 2020 23.51 -0.03 -0.13% 23.75 23.75 23.51 36,884
Dec 31 2019 23.54 0.16 0.68% 23.30 23.669 23.19 57,037
Dec 30 2019 23.38 -0.09 -0.38% 23.40 23.62 23.20 89,087
Dec 27 2019 23.47 -0.01 -0.04% 23.53 23.6554 23.40 38,670
Dec 26 2019 23.48 -0.03 -0.13% 23.73 23.73 23.42 32,989
Dec 24 2019 23.51 -0.12 -0.51% 23.68 23.8351 23.48 40,324
See More Historical Prices »


Your Recent History
NYSE
MSB
Mesabi
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.