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 (%)
Mar 31, 2010 7.633 7.840 7.479 7.547 694,918 -0.03(-0.45%)
Mar 30, 2010 7.575 7.584 7.359 7.581 284,273 +0.07(+0.99%)
Mar 29, 2010 7.288 7.553 7.146 7.507 508,287 +0.33(+4.66%)
Mar 26, 2010 7.269 7.476 7.152 7.173 261,936 +0.03(+0.38%)
Mar 25, 2010 7.334 7.495 6.982 7.146 530,455 -0.09(-1.28%)
Mar 24, 2010 7.177 7.405 7.100 7.238 448,678 +0.12(+1.67%)
Mar 23, 2010 6.844 7.158 6.717 7.119 684,317 +0.27(+3.94%)
Mar 22, 2010 6.427 6.877 6.208 6.850 690,147 +0.32(+4.96%)
Mar 19, 2010 6.862 6.918 6.412 6.526 996,230 -0.36(-5.24%)
Mar 18, 2010 7.044 7.183 6.859 6.887 662,894 -0.23(-3.17%)
Mar 17, 2010 7.254 7.618 7.029 7.112 1,100,436 -0.14(-1.91%)
Mar 16, 2010 6.862 7.251 6.791 7.251 778,158 +0.45(+6.58%)
Mar 15, 2010 6.729 6.862 6.729 6.803 382,496 +0.02(+0.27%)
Mar 12, 2010 6.680 6.788 6.665 6.785 273,209 +0.12(+1.85%)
Mar 11, 2010 6.637 6.739 6.544 6.661 329,726 +0.06(+0.84%)
Mar 10, 2010 6.594 6.865 6.526 6.606 598,556 +0.11(+1.76%)
Mar 09, 2010 6.310 6.538 6.285 6.492 587,585 +0.18(+2.89%)
Mar 08, 2010 6.115 6.310 6.029 6.310 433,714 +0.28(+4.71%)
Mar 05, 2010 5.906 6.084 5.878 6.026 378,185 +0.16(+2.74%)
Mar 04, 2010 5.986 5.986 5.770 5.865 238,730 -0.06(-0.99%)
Mar 03, 2010 6.088 6.088 5.819 5.924 467,972 -0.15(-2.44%)
Mar 02, 2010 6.291 6.291 6.038 6.072 351,434 -0.01(-0.10%)
Mar 01, 2010 5.924 6.171 5.847 6.078 417,736 +0.17(+2.93%)
Feb 26, 2010 5.856 6.017 5.757 5.906 240,643 +0.08(+1.43%)
Feb 25, 2010 5.878 5.878 5.656 5.822 365,069 -0.04(-0.68%)
Feb 24, 2010 5.723 5.893 5.628 5.862 365,967 +0.08(+1.33%)
Feb 23, 2010 5.819 5.847 5.554 5.785 690,018 -0.04(-0.64%)
Feb 22, 2010 5.532 5.893 5.523 5.822 679,436 +0.43(+7.89%)
Feb 19, 2010 5.153 5.421 5.153 5.396 511,732 +0.23(+4.48%)
Feb 18, 2010 4.998 5.190 4.856 5.165 432,651 +0.21(+4.30%)
Feb 17, 2010 4.995 4.995 4.755 4.952 348,050 +0.03(+0.69%)
Feb 16, 2010 4.767 4.924 4.692 4.918 459,717 +0.25(+5.28%)
Feb 12, 2010 4.634 4.671 4.671 4.671 157,838 -0.03(-0.59%)
Feb 11, 2010 4.554 4.739 4.539 4.699 231,918 +0.16(+3.46%)
Feb 10, 2010 4.480 4.622 4.418 4.542 385,740 +0.13(+2.94%)
Feb 09, 2010 4.289 4.462 4.252 4.412 181,662 +0.26(+6.16%)
Feb 08, 2010 4.261 4.261 4.073 4.156 183,986 -0.01(-0.30%)
Feb 05, 2010 4.199 4.236 3.841 4.168 830,597 -0.08(-1.96%)
Feb 04, 2010 4.545 4.622 4.227 4.252 502,482 -0.33(-7.27%)
Feb 03, 2010 4.514 4.588 4.462 4.585 196,062 +0.05(+1.16%)
Feb 02, 2010 4.480 4.551 4.428 4.533 224,632 +0.12(+2.66%)
Feb 01, 2010 4.372 4.415 4.292 4.415 167,807 +0.15(+3.55%)
Jan 29, 2010 4.418 4.483 4.187 4.264 266,568 -0.02(-0.36%)
Jan 28, 2010 4.582 4.582 4.227 4.280 323,529 -0.20(-4.48%)
Jan 27, 2010 4.736 4.736 4.283 4.480 529,029 -0.15(-3.26%)
Jan 26, 2010 4.628 4.691 4.587 4.631 839,090 -0.01(-0.26%)
Jan 25, 2010 4.613 4.652 4.539 4.643 434,302 +0.10(+2.29%)
Jan 22, 2010 4.551 4.670 4.488 4.539 440,011 +0.00(+0.01%)
Jan 21, 2010 4.530 4.613 4.444 4.539 459,340 +0.01(+0.33%)
Jan 20, 2010 4.509 4.596 4.494 4.524 409,860 +0.06(+1.33%)
Jan 19, 2010 4.402 4.756 4.298 4.465 821,709 +0.19(+4.53%)
Jan 15, 2010 4.087 4.271 4.271 4.271 200,915 +0.17(+4.06%)
Jan 14, 2010 4.107 4.158 4.078 4.104 291,404 -0.01(-0.14%)
Jan 13, 2010 4.078 4.158 4.045 4.110 306,321 +0.06(+1.47%)
Jan 12, 2010 4.155 4.155 4.018 4.051 140,983 -0.15(-3.68%)
Jan 11, 2010 4.030 4.298 4.030 4.206 206,616 +0.01(+0.28%)
Jan 08, 2010 4.182 4.292 4.167 4.194 202,746 +0.01(+0.28%)
Jan 07, 2010 4.134 4.209 4.107 4.182 228,909 +0.02(+0.50%)
Jan 06, 2010 3.893 4.167 3.893 4.161 224,574 +0.26(+6.72%)
Jan 05, 2010 3.965 3.968 3.899 3.899 89,528 -0.07(-1.65%)
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.