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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.44 12.44 12.00 12.26 21,230 -0.07(-0.57%)
Nov 27, 2009 12.14 12.40 11.74 12.33 18,223 -0.07(-0.56%)
Nov 25, 2009 12.43 12.47 12.24 12.40 17,630 -0.02(-0.16%)
Nov 24, 2009 12.29 12.45 12.03 12.42 56,271 +0.21(+1.72%)
Nov 23, 2009 11.84 12.49 11.84 12.21 71,140 +0.39(+3.30%)
Nov 20, 2009 11.63 11.85 11.51 11.82 40,810 +0.05(+0.42%)
Nov 19, 2009 11.82 11.98 11.61 11.77 28,597 -0.22(-1.83%)
Nov 18, 2009 11.45 11.99 11.45 11.99 78,931 +0.57(+4.99%)
Nov 17, 2009 11.00 11.62 11.00 11.42 100,877 +0.41(+3.72%)
Nov 16, 2009 10.85 11.02 10.85 11.01 32,298 +0.21(+1.94%)
Nov 13, 2009 10.50 10.80 10.50 10.80 51,773 +0.31(+2.96%)
Nov 12, 2009 10.48 10.68 10.26 10.49 33,350 -0.10(-0.94%)
Nov 11, 2009 10.35 10.61 10.35 10.59 44,295 +0.32(+3.12%)
Nov 10, 2009 10.32 10.37 10.15 10.27 25,837 -0.13(-1.25%)
Nov 09, 2009 10.25 10.50 10.25 10.40 37,834 +0.20(+1.96%)
Nov 06, 2009 10.19 10.36 10.15 10.20 19,622 -0.09(-0.87%)
Nov 05, 2009 10.13 10.30 10.01 10.29 36,772 +0.17(+1.68%)
Nov 04, 2009 9.940 10.17 9.900 10.12 55,944 +0.22(+2.22%)
Nov 03, 2009 9.850 10.14 9.761 9.900 43,156 +0.02(+0.20%)
Nov 02, 2009 9.970 10.00 9.680 9.880 56,172 -0.12(-1.20%)
Oct 30, 2009 10.05 10.23 9.685 10.00 90,439 -0.10(-1.00%)
Oct 29, 2009 9.700 10.17 9.660 10.10 98,937 +0.45(+4.67%)
Oct 28, 2009 10.35 10.35 9.600 9.650 132,321 -0.78(-7.48%)
Oct 27, 2009 10.51 10.87 10.27 10.43 80,508 -0.13(-1.23%)
Oct 26, 2009 10.62 10.99 10.25 10.56 108,058 -0.06(-0.56%)
Oct 23, 2009 10.67 10.73 10.60 10.62 50,035 -0.33(-3.01%)
Oct 22, 2009 11.16 11.25 10.82 10.95 129,877 -0.21(-1.88%)
Oct 21, 2009 11.07 11.32 11.00 11.16 131,104 +0.20(+1.82%)
Oct 20, 2009 10.93 11.24 10.85 10.96 150,528 -0.16(-1.44%)
Oct 19, 2009 11.20 11.20 10.71 11.12 80,901 +0.08(+0.72%)
Oct 16, 2009 10.86 11.10 10.62 11.04 84,864 +0.14(+1.28%)
Oct 15, 2009 10.88 11.09 10.55 10.90 120,184 -0.05(-0.46%)
Oct 14, 2009 10.80 10.95 10.44 10.95 103,862 +0.25(+2.34%)
Oct 13, 2009 10.49 10.80 10.43 10.70 97,754 +0.43(+4.19%)
Oct 12, 2009 10.33 10.54 10.20 10.27 117,539 +0.09(+0.88%)
Oct 09, 2009 10.12 10.20 10.11 10.18 70,951 +0.09(+0.89%)
Oct 08, 2009 9.990 10.20 9.990 10.09 84,998 +0.00(+0.00%)
Oct 07, 2009 10.12 10.12 9.960 10.09 61,721 +0.01(+0.10%)
Oct 06, 2009 10.02 10.19 9.900 10.08 108,786 +0.08(+0.80%)
Oct 05, 2009 9.970 10.05 9.930 10.00 42,000 +0.00(+0.00%)
Oct 02, 2009 10.00 10.17 9.850 10.00 32,075 -0.05(-0.50%)
Oct 01, 2009 10.13 10.20 9.900 10.05 76,583 -0.10(-0.99%)
Sep 30, 2009 10.09 10.27 10.01 10.15 42,576 +0.02(+0.20%)
Sep 29, 2009 10.09 10.25 9.960 10.13 44,235 +0.02(+0.15%)
Sep 28, 2009 10.03 10.21 10.03 10.12 22,697 +0.02(+0.20%)
Sep 25, 2009 9.960 10.43 9.850 10.10 56,600 +0.02(+0.15%)
Sep 24, 2009 10.16 10.33 9.830 10.08 52,963 -0.03(-0.33%)
Sep 23, 2009 10.40 10.40 10.07 10.11 22,958 -0.15(-1.43%)
Sep 22, 2009 10.10 10.49 10.09 10.26 39,005 +0.13(+1.28%)
Sep 21, 2009 10.07 10.20 9.840 10.13 25,828 +0.04(+0.40%)
Sep 18, 2009 9.990 10.13 9.970 10.09 125,066 +0.09(+0.90%)
Sep 17, 2009 10.23 10.29 9.690 10.00 96,397 -0.26(-2.52%)
Sep 16, 2009 10.40 10.48 10.19 10.26 35,749 -0.11(-1.08%)
Sep 15, 2009 10.07 10.50 10.03 10.37 51,579 +0.27(+2.67%)
Sep 14, 2009 10.01 10.18 9.870 10.10 31,082 +0.07(+0.70%)
Sep 11, 2009 9.380 10.14 9.380 10.03 97,293 +0.65(+6.93%)
Sep 10, 2009 9.720 9.720 9.270 9.380 42,122 -0.10(-1.05%)
Sep 09, 2009 9.250 9.660 9.120 9.480 85,477 +0.33(+3.61%)
Sep 08, 2009 8.840 9.230 8.760 9.150 61,187 +0.30(+3.39%)
Sep 04, 2009 8.750 8.930 8.500 8.850 44,982 +0.06(+0.68%)
Sep 03, 2009 8.720 8.920 8.500 8.790 52,862 +0.19(+2.21%)
Sep 02, 2009 8.990 8.990 8.550 8.600 73,799 -0.19(-2.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.