MSB

Mesabi Historical Data

MSB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 21.15 -0.06 -0.28% 21.21 21.74 20.7807 41,223
Sep 17 2020 21.21 -0.05 -0.24% 20.98 21.6002 20.77 70,402
Sep 16 2020 21.26 0.46 2.21% 20.84 21.41 20.5003 74,510
Sep 15 2020 20.80 -0.37 -1.75% 21.24 21.42 20.72 39,015
Sep 14 2020 21.17 0.95 4.7% 20.43 21.25 20.27 51,491
Sep 11 2020 20.22 0.05 0.25% 20.40 20.63 20.1019 42,982
Sep 10 2020 20.17 0.30 1.51% 19.92 20.54 19.92 96,567
Sep 09 2020 19.87 -0.03 -0.15% 19.93 20.34 19.71 39,807
Sep 08 2020 19.90 -0.58 -2.83% 19.91 20.7399 19.72 57,156
Sep 07 2020 20.48 0.00 +0.00% 19.95 20.87 19.35 0
Sep 04 2020 20.48 0.72 3.64% 19.95 20.87 19.35 75,073
Sep 03 2020 19.76 -0.43 -2.13% 20.11 20.21 19.65 38,513
Sep 02 2020 20.19 0.14 0.7% 20.12 20.40 20.065 70,033
Sep 01 2020 20.05 0.18 0.91% 19.87 20.10 19.66 54,093
Aug 31 2020 19.87 -0.13 -0.65% 20.06 20.32 19.77 41,446
Aug 28 2020 20.00 0.68 3.52% 19.46 20.20 19.4027 59,316
Aug 27 2020 19.32 -0.46 -2.33% 19.87 20.09 19.30 47,384
Aug 26 2020 19.78 -0.13 -0.65% 19.94 20.15 19.77 70,463
Aug 25 2020 19.91 -0.25 -1.24% 20.10 20.10 19.7412 50,436
Aug 24 2020 20.16 0.22 1.1% 20.07 20.25 19.86 67,559
Aug 21 2020 19.94 0.14 0.71% 19.73 20.20 19.53 57,738
Aug 20 2020 19.80 0.29 1.49% 19.33 19.81 19.1234 44,518
Aug 19 2020 19.51 -0.39 -1.96% 19.89 19.9699 19.35 82,599
Aug 18 2020 19.90 0.20 1.02% 19.72 20.07 19.5601 65,417
Aug 17 2020 19.70 -0.20 -1.01% 19.75 19.90 19.44 81,660
Aug 14 2020 19.90 -0.06 -0.3% 19.81 20.33 19.665 89,610
Aug 13 2020 19.96 -0.10 -0.5% 20.00 20.09 19.36 55,273
Aug 12 2020 20.06 0.28 1.42% 19.88 20.3694 19.61 93,994
Aug 11 2020 19.78 0.16 0.82% 19.82 20.23 19.50 93,726
Aug 10 2020 19.62 0.68 3.59% 18.92 19.899 18.90 131,501
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
Jul 09 2020 16.72 -0.15 -0.89% 16.84 16.84 16.44 50,260
Jul 08 2020 16.87 -0.08 -0.47% 16.95 17.15 16.77 58,049
Jul 07 2020 16.95 -0.34 -1.97% 17.10 17.60 16.90 38,793
Jul 06 2020 17.29 -0.11 -0.63% 17.75 17.89 17.26 42,028
Jul 03 2020 17.40 0.00 +0.00% 17.46 17.59 17.0622 0
Jul 02 2020 17.40 0.37 2.17% 17.46 17.59 17.0622 36,732
Jul 01 2020 17.03 -0.48 -2.74% 17.29 17.67 17.00 54,603
Jun 30 2020 17.51 0.21 1.21% 17.44 17.74 17.24 50,588
Jun 29 2020 17.30 0.56 3.35% 16.88 17.50 16.7726 33,517
Jun 26 2020 16.74 -0.30 -1.76% 16.91 17.03 16.68 37,351
Jun 25 2020 17.04 0.39 2.34% 16.52 17.225 16.50 41,320
Jun 24 2020 16.65 -0.58 -3.37% 17.16 17.23 16.4261 64,858
Jun 23 2020 17.23 -0.18 -1.03% 17.57 17.80 17.18 41,985
Jun 22 2020 17.41 -0.01 -0.06% 17.27 17.60 17.035 44,968


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.