MSB

Mesabi Historical Data

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 Last Traded
0.30 1.49% 20.37 17:15:00
Close Price Low Price High Price Open Price Previous Close
20.37 20.03 20.67 20.03 20.07
more quote information »

MSB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.2121.7420.0320.6241,882-0.84-3.96%
1 Month19.4621.7419.3520.4652,9410.914.68%
3 Months17.7521.7415.0218.5563,4692.6214.76%
6 Months11.9721.7411.5016.4475,4968.4070.18%
1 Year23.7525.729.7618.5174,616-3.38-14.23%
3 Years23.0032.67559.7623.7170,225-2.63-11.43%
5 Years12.9332.67553.0018.9565,8617.4457.54%

MSB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 22 2020 20.57 -0.26 -1.25% 20.68 21.30 20.405 33,262
Sep 21 2020 20.83 -0.32 -1.51% 20.59 20.90 20.07 46,941
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 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
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.