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
-0.76 -2.71% 27.33 20:00:00
Open Price Low Price High Price Close Price Prev Close
27.88 27.10 28.18 27.33 28.09
more quote information »

MSB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.2129.0527.1027.9448,761-0.88-3.12%
1 Month28.8029.8027.1028.4042,747-1.47-5.1%
3 Months23.8929.8020.5025.3446,5493.4414.4%
6 Months15.8129.8015.3522.0052,44411.5272.87%
1 Year22.7929.809.7618.4670,6214.5419.92%
3 Years29.3532.67559.7623.7666,878-2.02-6.88%
5 Years3.3032.67553.0020.2163,52724.03728.18%

MSB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 27.33 -0.76 -2.71% 27.88 28.18 27.10 54,118
Jan 14 2021 28.09 0.49 1.78% 27.83 28.5171 27.83 36,955
Jan 13 2021 27.60 -0.66 -2.32% 27.99 28.4799 27.58 56,603
Jan 12 2021 28.2556 -0.01 -0.05% 28.59 29.05 27.25 70,797
Jan 11 2021 28.27 0.66 2.39% 27.48 28.68 27.3787 27,796
Jan 08 2021 27.61 -0.66 -2.33% 28.21 28.21 27.2501 51,656
Jan 07 2021 28.27 -0.53 -1.84% 29.04 29.2937 28.10 53,498
Jan 06 2021 28.80 0.05 0.17% 28.81 29.70 28.68 99,037
Jan 05 2021 28.75 1.31 4.77% 27.21 29.07 27.21 27,279
Jan 04 2021 27.44 -0.61 -2.17% 28.15 28.40 27.35 27,963
Dec 31 2020 28.05 -0.58 -2.03% 28.55 28.7099 27.86 24,259
Dec 30 2020 28.63 0.69 2.47% 28.21 29.01 28.02 43,466
Dec 29 2020 27.94 -0.18 -0.64% 28.10 28.21 27.5049 22,648
Dec 28 2020 28.12 -0.46 -1.61% 28.66 29.00 28.06 24,748
Dec 24 2020 28.58 -0.92 -3.12% 29.45 29.4744 28.515 36,633
Dec 23 2020 29.50 0.23 0.79% 29.01 29.80 29.01 36,279
Dec 22 2020 29.27 0.27 0.93% 28.86 29.36 28.5984 36,780
Dec 21 2020 29.00 0.40 1.4% 28.18 29.03 28.04 45,379
Dec 18 2020 28.60 -0.10 -0.35% 28.80 29.24 28.35 47,677
Dec 17 2020 28.70 0.73 2.61% 28.10 29.24 27.9209 60,916
Dec 16 2020 27.97 0.25 0.9% 27.67 28.05 27.3117 30,297
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.