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 (%)
Feb 28, 2006 5.155 5.165 5.027 5.057 156,739 -0.10(-1.90%)
Feb 27, 2006 5.190 5.190 5.150 5.155 128,422 -0.04(-0.68%)
Feb 24, 2006 5.185 5.190 5.165 5.190 76,176 +0.01(+0.15%)
Feb 23, 2006 5.190 5.193 5.150 5.183 89,337 -0.00(-0.05%)
Feb 22, 2006 5.240 5.240 5.180 5.185 187,050 -0.03(-0.53%)
Feb 21, 2006 5.203 5.248 5.203 5.213 281,173 +0.10(+1.91%)
Feb 17, 2006 5.030 5.120 5.015 5.115 134,803 +0.09(+1.69%)
Feb 16, 2006 4.987 5.030 4.934 5.030 123,237 +0.04(+0.85%)
Feb 15, 2006 5.035 5.052 4.955 4.987 171,097 +0.03(+0.56%)
Feb 14, 2006 4.827 4.977 4.679 4.960 253,255 +0.13(+2.75%)
Feb 13, 2006 5.052 5.077 4.814 4.827 161,924 -0.25(-4.94%)
Feb 10, 2006 5.150 5.163 4.864 5.077 268,809 -0.06(-1.17%)
Feb 09, 2006 5.120 5.250 5.120 5.138 190,240 +0.02(+0.39%)
Feb 08, 2006 5.198 5.205 5.045 5.117 198,616 -0.09(-1.69%)
Feb 07, 2006 5.366 5.366 5.183 5.205 280,375 -0.14(-2.54%)
Feb 06, 2006 5.228 5.363 5.228 5.341 252,856 +0.17(+3.25%)
Feb 03, 2006 5.135 5.203 5.117 5.173 162,721 +0.05(+0.93%)
Feb 02, 2006 5.235 5.308 5.113 5.125 261,631 -0.11(-2.06%)
Feb 01, 2006 5.107 5.235 4.939 5.233 406,405 +0.03(+0.48%)
Jan 31, 2006 5.250 5.258 5.122 5.208 424,352 -0.06(-1.10%)
Jan 30, 2006 5.353 5.363 5.238 5.265 204,199 -0.10(-1.82%)
Jan 27, 2006 5.233 5.386 5.213 5.363 238,897 +0.15(+2.89%)
Jan 26, 2006 5.361 5.366 5.138 5.213 297,924 -0.16(-2.94%)
Jan 25, 2006 5.471 5.479 5.348 5.371 311,883 -0.07(-1.29%)
Jan 24, 2006 5.263 5.456 5.233 5.441 375,695 +0.19(+3.63%)
Jan 23, 2006 5.190 5.285 5.165 5.250 382,077 +0.11(+2.05%)
Jan 20, 2006 5.253 5.328 5.070 5.145 281,173 -0.07(-1.30%)
Jan 19, 2006 5.015 5.240 5.012 5.213 342,593 +0.23(+4.68%)
Jan 18, 2006 5.015 5.015 4.927 4.980 228,927 -0.07(-1.34%)
Jan 17, 2006 4.789 5.100 4.764 5.047 641,713 +0.39(+8.28%)
Jan 13, 2006 4.611 4.669 4.611 4.661 135,601 +0.05(+1.14%)
Jan 12, 2006 4.576 4.671 4.576 4.609 203,003 +0.04(+0.93%)
Jan 11, 2006 4.476 4.571 4.463 4.566 245,677 +0.09(+2.02%)
Jan 10, 2006 4.451 4.495 4.438 4.476 119,249 +0.03(+0.56%)
Jan 09, 2006 4.476 4.496 4.448 4.451 154,745 -0.01(-0.28%)
Jan 06, 2006 4.471 4.496 4.448 4.463 111,272 +0.02(+0.39%)
Jan 05, 2006 4.383 4.458 4.375 4.446 131,613 +0.08(+1.72%)
Jan 04, 2006 4.310 4.383 4.310 4.370 172,692 +0.09(+1.99%)
Jan 03, 2006 4.235 4.288 4.212 4.285 172,293 +0.05(+1.18%)
Dec 30, 2005 4.235 4.245 4.217 4.235 109,278 +0.02(+0.54%)
Dec 29, 2005 4.142 4.235 4.142 4.212 151,155 +0.04(+0.90%)
Dec 28, 2005 4.027 4.177 4.027 4.175 325,842 +0.06(+1.34%)
Dec 27, 2005 4.187 4.190 4.077 4.120 212,176 -0.09(-2.14%)
Dec 23, 2005 4.262 4.268 4.210 4.210 124,833 -0.05(-1.12%)
Dec 22, 2005 4.250 4.262 4.240 4.257 108,879 +0.02(+0.41%)
Dec 21, 2005 4.225 4.260 4.225 4.240 140,786 +0.04(+0.83%)
Dec 20, 2005 4.225 4.255 4.202 4.205 60,621 +0.02(+0.42%)
Dec 19, 2005 4.232 4.250 4.180 4.187 84,152 -0.05(-1.07%)
Dec 16, 2005 4.232 4.250 4.197 4.232 68,199 -0.00(-0.06%)
Dec 15, 2005 4.278 4.280 4.220 4.235 65,806 -0.05(-1.05%)
Dec 14, 2005 4.268 4.313 4.225 4.280 88,938 +0.00(+0.00%)
Dec 13, 2005 4.345 4.350 4.177 4.280 220,152 -0.07(-1.61%)
Dec 12, 2005 4.463 4.483 4.345 4.350 104,094 -0.09(-2.03%)
Dec 09, 2005 4.488 4.501 4.441 4.441 94,123 +0.01(+0.28%)
Dec 08, 2005 4.451 4.466 4.425 4.428 75,777 -0.01(-0.23%)
Dec 07, 2005 4.501 4.511 4.400 4.438 85,747 -0.07(-1.45%)
Dec 06, 2005 4.463 4.508 4.438 4.503 55,437 +0.04(+0.90%)
Dec 05, 2005 4.526 4.543 4.463 4.463 158,733 -0.02(-0.50%)
Dec 02, 2005 4.338 4.528 4.338 4.486 183,859 +0.17(+3.95%)
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.