ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MSB Mesabi Trust

18.18
-0.29 (-1.57%)
Dec 08 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Mesabi Trust MSB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.29 -1.57% 18.18 18:39:30
Open Price Low Price High Price Close Price Prev Close
18.30 18.09 18.45 18.13 18.47
more quote information »

MSB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.9019.06517.5618.3959,3050.281.56%
1 Month18.7919.999917.5618.5733,058-0.61-3.25%
3 Months20.3622.3917.5619.5327,570-2.18-10.71%
6 Months20.0122.3917.300119.3731,048-1.83-9.15%
1 Year18.5628.99517.1321.0742,144-0.38-2.05%
3 Years25.5139.609916.5625.9062,701-7.33-28.73%
5 Years25.9439.60999.7624.3964,543-7.76-29.92%

MSB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2023 18.13 -0.34 -1.84% 18.30 18.45 18.09 44,856
Dec 07 2023 18.47 -0.33 -1.76% 18.80 19.065 18.09 50,248
Dec 06 2023 18.80 0.97 5.44% 17.88 18.85 17.83 90,598
Dec 05 2023 17.83 -0.30 -1.65% 18.06 18.40 17.56 67,418
Dec 04 2023 18.13 -0.47 -2.53% 18.33 18.6364 17.80 49,770
Dec 01 2023 18.60 0.65 3.62% 17.90 18.73 17.90 38,490
Nov 30 2023 17.95 -0.30 -1.64% 18.25 18.5199 17.88 32,791
Nov 29 2023 18.25 -0.46 -2.46% 18.68 18.8209 18.14 22,945
Nov 28 2023 18.71 -0.28 -1.47% 19.00 19.36 18.01 33,093
Nov 27 2023 18.99 -0.54 -2.76% 19.40 19.84 18.89 15,099
Nov 24 2023 19.53 -0.40 -2.01% 19.79 19.9999 19.45 14,000
Nov 22 2023 19.93 0.24 1.22% 19.50 19.93 19.37 17,955
Nov 21 2023 19.69 0.68 3.58% 19.06 19.69 18.7101 25,032
Nov 20 2023 19.01 0.11 0.58% 19.17 19.25 18.6758 19,192
Nov 17 2023 18.90 -0.01 -0.05% 19.09 19.09 18.6801 21,447
Nov 16 2023 18.91 0.67 3.67% 18.46 19.11 17.8984 24,936
Nov 15 2023 18.24 -0.81 -4.25% 18.83 18.9917 17.90 76,690
Nov 14 2023 19.05 0.35 1.87% 18.75 19.25 18.75 9,431
Nov 13 2023 18.70 -0.22 -1.16% 18.69 19.0399 18.69 13,008
Nov 10 2023 18.92 -0.10 -0.53% 18.79 19.02 18.79 5,963
Nov 09 2023 19.02 0.96 5.32% 18.10 19.25 18.10 26,762
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock