MSB

Mesabi Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Mesabi Trust MSB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.91 3.96% 23.87 18:00:32
Close Price Low Price High Price Open Price Previous Close
23.87 22.96 24.05 23.36 22.96
more quote information »

MSB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.1024.7122.5923.7039,9480.773.33%
1 Month20.3624.7120.0322.4648,6553.5117.24%
3 Months16.8924.7116.275220.5257,7256.9841.33%
6 Months12.5324.7112.1817.8368,37811.3490.5%
1 Year24.2025.729.7618.5075,033-0.33-1.36%
3 Years23.3032.67559.7623.7368,4970.572.45%
5 Years9.9532.67553.0019.0765,90313.92139.9%

MSB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 23.87 0.91 3.96% 23.36 24.05 22.96 29,664
Oct 21 2020 22.96 -0.49 -2.09% 23.37 23.82 22.85 43,802
Oct 20 2020 23.45 -0.02 -0.09% 23.31 24.09 23.31 21,131
Oct 19 2020 23.47 -0.06 -0.25% 23.50 24.36 23.42 43,830
Oct 16 2020 23.53 -1.17 -4.74% 24.42 24.5805 23.33 37,479
Oct 15 2020 24.70 1.26 5.38% 23.10 24.71 22.59 53,499
Oct 14 2020 23.44 0.08 0.32% 23.30 23.575 23.21 30,980
Oct 13 2020 23.365 0.77 3.43% 22.40 23.87 21.92 129,513
Oct 12 2020 22.59 0.08 0.36% 22.21 23.178 22.1323 48,268
Oct 09 2020 22.51 -0.59 -2.55% 23.10 23.45 22.43 35,614
Oct 08 2020 23.10 0.68 3.03% 22.50 23.79 22.39 96,766
Oct 07 2020 22.42 0.34 1.54% 22.08 22.44 22.08 19,530
Oct 06 2020 22.08 -0.12 -0.54% 22.20 22.49 21.72 34,047
Oct 05 2020 22.20 0.73 3.4% 21.59 22.21 21.59 66,059
Oct 02 2020 21.47 0.37 1.75% 20.81 21.785 20.63 40,392
Oct 01 2020 21.10 -0.12 -0.57% 21.24 21.44 20.76 32,488
Sep 30 2020 21.22 -0.40 -1.85% 21.49 21.62 21.04 47,393
Sep 29 2020 21.62 -0.04 -0.18% 21.52 21.62 21.1209 35,401
Sep 28 2020 21.66 1.29 6.33% 20.50 21.7494 20.50 61,234
Sep 25 2020 20.37 0.30 1.49% 20.03 20.67 20.03 48,601
Sep 24 2020 20.07 -0.47 -2.29% 20.36 20.625 20.0418 47,069
Sep 23 2020 20.54 -0.03 -0.15% 20.52 20.71 20.0501 40,915
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.