MSB

Mesabi Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Mesabi Trust MSB NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.45 2.43% 18.94 18.13 19.12 18.47 18.49 20:00:00
more quote information »

MSB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.3319.1216.910118.0969,9431.619.29%
1 Month16.7719.1215.0216.5470,2012.1712.94%
3 Months13.3020.4412.9917.1869,8985.6442.41%
6 Months20.4022.209.7615.5983,346-1.46-7.16%
1 Year25.5025.729.7618.8173,961-6.56-25.73%
3 Years15.0032.67559.7623.5870,9613.9426.27%
5 Years10.2032.67553.0018.8165,2458.7485.69%

MSB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 18.94 0.45 2.43% 18.47 19.12 18.13 33,384
Aug 06 2020 18.49 -0.01 -0.05% 18.50 18.88 18.20 60,299
Aug 05 2020 18.50 -0.03 -0.16% 18.67 18.87 18.35 37,180
Aug 04 2020 18.53 0.76 4.28% 17.74 18.60 17.6352 79,683
Aug 03 2020 17.77 0.34 1.95% 17.34 17.90 17.34 120,771
Jul 31 2020 17.43 0.08 0.46% 17.33 17.58 16.9101 51,783
Jul 30 2020 17.35 0.19 1.11% 16.89 17.48 16.2752 63,651
Jul 29 2020 17.16 0.63 3.81% 16.50 17.2994 16.3598 74,809
Jul 28 2020 16.53 -0.07 -0.42% 16.29 16.89 16.29 77,982
Jul 27 2020 16.60 0.59 3.69% 16.00 16.79 15.8662 50,226
Jul 24 2020 16.01 0.31 1.97% 15.64 16.15 15.58 60,318
Jul 23 2020 15.70 -0.17 -1.07% 15.85 16.17 15.70 60,480
Jul 22 2020 15.87 -0.05 -0.31% 15.85 16.11 15.5444 48,916
Jul 21 2020 15.92 0.21 1.34% 15.71 16.185 15.69 41,795
Jul 20 2020 15.71 0.11 0.71% 15.59 15.96 15.4671 36,021
Jul 17 2020 15.60 0.09 0.58% 15.45 16.20 15.45 47,686
Jul 16 2020 15.51 -0.24 -1.52% 15.56 15.845 15.35 49,136
Jul 15 2020 15.75 0.50 3.28% 15.81 16.2145 15.52 65,562
Jul 14 2020 15.25 -1.22 -7.41% 16.00 16.33 15.02 258,261
Jul 13 2020 16.47 -0.79 -4.58% 17.26 17.70 16.47 90,923
Jul 10 2020 17.26 0.54 3.23% 16.77 17.405 16.75 28,531
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.