Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mesabi Trust (NY: MSB )

24.12 +0.29 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.188 8.353 8.047 8.061 125,373 -0.13(-1.56%)
Jan 29, 2015 8.160 8.277 8.028 8.188 75,672 +0.07(+0.81%)
Jan 28, 2015 8.268 8.301 8.023 8.122 143,782 -0.15(-1.77%)
Jan 27, 2015 8.150 8.282 8.091 8.268 240,823 +0.02(+0.22%)
Jan 26, 2015 8.059 8.296 7.968 8.250 132,132 +0.15(+1.85%)
Jan 23, 2015 8.223 8.323 7.968 8.100 139,731 -0.11(-1.39%)
Jan 22, 2015 8.400 8.464 8.214 8.214 193,554 -0.20(-2.38%)
Jan 21, 2015 8.291 8.460 8.246 8.414 157,146 +0.14(+1.65%)
Jan 20, 2015 8.141 8.282 8.042 8.278 156,058 +0.17(+2.13%)
Jan 16, 2015 7.922 8.168 7.836 8.104 126,694 +0.21(+2.65%)
Jan 15, 2015 8.054 8.054 7.813 7.895 91,291 -0.08(-1.03%)
Jan 14, 2015 7.840 8.045 7.740 7.977 72,107 +0.07(+0.86%)
Jan 13, 2015 8.100 8.182 7.790 7.909 215,497 -0.20(-2.42%)
Jan 12, 2015 8.191 8.191 8.009 8.104 66,552 +0.01(+0.17%)
Jan 09, 2015 8.013 8.168 7.830 8.091 71,112 +0.11(+1.37%)
Jan 08, 2015 8.050 8.177 7.941 7.982 98,851 +0.10(+1.21%)
Jan 07, 2015 7.790 7.922 7.672 7.886 60,192 +0.13(+1.70%)
Jan 06, 2015 8.077 8.077 7.686 7.754 75,843 -0.23(-2.85%)
Jan 05, 2015 7.904 8.059 7.851 7.982 73,980 +0.04(+0.46%)
Jan 02, 2015 7.881 7.968 7.763 7.945 81,568 +0.08(+0.98%)
Dec 31, 2014 7.850 7.868 7.868 7.868 172,849 -0.05(-0.63%)
Dec 30, 2014 8.095 8.095 7.840 7.918 175,002 -0.17(-2.14%)
Dec 29, 2014 8.282 8.291 7.977 8.091 319,991 -0.20(-2.36%)
Dec 26, 2014 8.086 8.378 8.032 8.287 243,830 +0.28(+3.47%)
Dec 24, 2014 7.799 8.009 8.009 8.009 196,350 +0.13(+1.62%)
Dec 23, 2014 7.531 7.931 7.472 7.881 258,272 +0.33(+4.34%)
Dec 22, 2014 7.813 7.813 7.490 7.554 164,951 -0.19(-2.41%)
Dec 19, 2014 7.513 7.786 7.485 7.740 93,817 +0.23(+3.03%)
Dec 18, 2014 7.640 7.699 7.422 7.513 366,410 -0.05(-0.66%)
Dec 17, 2014 7.540 7.708 7.522 7.563 111,721 +0.12(+1.59%)
Dec 16, 2014 7.435 7.740 7.422 7.444 273,693 +0.01(+0.12%)
Dec 15, 2014 7.595 7.690 7.426 7.435 167,514 -0.16(-2.16%)
Dec 12, 2014 7.704 7.805 7.312 7.599 169,548 -0.13(-1.71%)
Dec 11, 2014 7.877 7.931 7.631 7.731 251,110 -0.22(-2.80%)
Dec 10, 2014 8.013 8.100 7.786 7.954 238,306 -0.15(-1.85%)
Dec 09, 2014 7.740 8.136 7.740 8.104 247,561 +0.26(+3.31%)
Dec 08, 2014 8.068 8.196 7.772 7.845 314,235 -0.26(-3.20%)
Dec 05, 2014 8.246 8.400 8.104 8.104 182,421 -0.15(-1.77%)
Dec 04, 2014 8.273 8.364 8.209 8.250 106,420 -0.08(-0.93%)
Dec 03, 2014 8.264 8.414 8.186 8.328 134,082 +0.12(+1.50%)
Dec 02, 2014 8.173 8.314 8.127 8.205 116,663 +0.03(+0.39%)
Dec 01, 2014 8.196 8.223 8.104 8.173 154,857 +0.00(+0.00%)
Nov 28, 2014 8.205 8.250 8.104 8.173 117,274 -0.12(-1.48%)
Nov 26, 2014 8.200 8.296 8.296 8.296 199,864 +0.06(+0.77%)
Nov 25, 2014 8.246 8.305 8.209 8.232 74,171 +0.01(+0.17%)
Nov 24, 2014 8.214 8.241 8.159 8.218 123,008 +0.00(+0.06%)
Nov 21, 2014 8.605 8.746 8.155 8.214 354,717 -0.25(-3.01%)
Nov 20, 2014 8.241 8.619 8.241 8.469 197,132 +0.23(+2.82%)
Nov 19, 2014 8.291 8.296 8.150 8.237 192,027 -0.10(-1.20%)
Nov 18, 2014 8.478 8.822 8.268 8.337 119,011 -0.20(-2.29%)
Nov 17, 2014 8.610 8.828 8.432 8.532 180,235 -0.01(-0.11%)
Nov 14, 2014 8.141 8.587 8.141 8.542 138,312 +0.40(+4.92%)
Nov 13, 2014 8.414 8.414 8.127 8.141 171,206 -0.24(-2.83%)
Nov 12, 2014 8.400 8.492 8.337 8.378 150,888 -0.03(-0.33%)
Nov 11, 2014 8.569 8.633 8.400 8.405 143,348 -0.19(-2.17%)
Nov 10, 2014 8.956 9.001 8.564 8.592 199,798 -0.42(-4.65%)
Nov 07, 2014 8.378 9.015 8.246 9.011 271,619 +0.75(+9.10%)
Nov 06, 2014 8.387 8.423 8.241 8.259 98,137 -0.10(-1.14%)
Nov 05, 2014 8.309 8.423 8.191 8.355 140,368 +0.10(+1.21%)
Nov 04, 2014 8.346 8.374 8.059 8.255 229,771 -0.05(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.