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, 2014 8.535 9.074 8.535 9.018 242,869 +0.49(+5.78%)
Mar 28, 2014 8.517 8.650 8.491 8.526 59,669 +0.00(+0.00%)
Mar 27, 2014 8.547 8.573 8.513 8.526 35,534 -0.01(-0.15%)
Mar 26, 2014 8.586 8.596 8.415 8.539 42,916 -0.04(-0.51%)
Mar 25, 2014 8.492 8.646 8.481 8.582 138,394 +0.10(+1.22%)
Mar 24, 2014 8.569 8.620 8.457 8.479 67,368 -0.08(-0.90%)
Mar 21, 2014 8.607 8.654 8.500 8.556 60,379 +0.00(+0.05%)
Mar 20, 2014 8.500 8.565 8.492 8.552 75,165 +0.05(+0.60%)
Mar 19, 2014 8.620 8.620 8.475 8.500 90,393 -0.07(-0.80%)
Mar 18, 2014 8.573 8.648 8.483 8.569 136,815 +0.03(+0.35%)
Mar 17, 2014 8.642 8.663 8.500 8.539 133,863 -0.08(-0.94%)
Mar 14, 2014 8.582 8.680 8.458 8.620 78,930 +0.07(+0.80%)
Mar 13, 2014 8.607 8.723 8.552 8.552 142,767 -0.05(-0.55%)
Mar 12, 2014 8.654 8.774 8.586 8.599 114,946 -0.10(-1.13%)
Mar 11, 2014 9.023 9.023 8.650 8.697 152,213 -0.34(-3.79%)
Mar 10, 2014 9.108 9.203 8.971 9.040 87,549 -0.14(-1.49%)
Mar 07, 2014 9.078 9.202 8.971 9.177 79,203 +0.12(+1.28%)
Mar 06, 2014 9.207 9.223 9.023 9.061 40,198 -0.06(-0.70%)
Mar 05, 2014 9.134 9.185 8.980 9.126 79,546 -0.06(-0.65%)
Mar 04, 2014 9.395 9.395 9.181 9.185 49,121 -0.04(-0.42%)
Mar 03, 2014 9.400 9.408 9.194 9.224 79,222 -0.29(-3.06%)
Feb 28, 2014 9.314 9.592 9.284 9.515 76,181 +0.16(+1.69%)
Feb 27, 2014 9.352 9.361 9.215 9.357 62,338 +0.02(+0.23%)
Feb 26, 2014 9.382 9.417 9.233 9.335 76,176 -0.03(-0.32%)
Feb 25, 2014 9.421 9.430 9.322 9.365 82,402 -0.06(-0.59%)
Feb 24, 2014 9.528 9.639 9.417 9.421 124,452 -0.19(-1.96%)
Feb 21, 2014 9.472 9.686 9.220 9.609 180,301 +0.24(+2.51%)
Feb 20, 2014 9.340 9.498 9.224 9.374 86,129 +0.11(+1.20%)
Feb 19, 2014 9.215 9.327 9.143 9.263 81,594 +0.12(+1.26%)
Feb 18, 2014 9.352 9.417 9.147 9.147 82,645 -0.24(-2.51%)
Feb 14, 2014 8.997 9.382 9.382 9.382 140,346 +0.44(+4.88%)
Feb 13, 2014 8.899 8.988 8.899 8.946 36,438 +0.03(+0.29%)
Feb 12, 2014 8.993 8.993 8.774 8.920 91,138 -0.07(-0.81%)
Feb 11, 2014 8.719 9.098 8.714 8.993 102,688 +0.22(+2.54%)
Feb 10, 2014 8.860 9.036 8.727 8.770 124,754 -0.05(-0.58%)
Feb 07, 2014 8.710 8.856 8.684 8.821 64,103 +0.14(+1.58%)
Feb 06, 2014 8.479 8.736 8.479 8.684 80,298 +0.23(+2.74%)
Feb 05, 2014 8.582 8.642 8.410 8.453 85,760 -0.15(-1.69%)
Feb 04, 2014 8.436 8.667 8.393 8.599 102,209 +0.19(+2.24%)
Feb 03, 2014 8.565 8.667 8.355 8.410 196,680 -0.19(-2.24%)
Jan 31, 2014 8.706 8.787 8.573 8.603 117,117 -0.13(-1.52%)
Jan 30, 2014 8.873 8.907 8.676 8.736 204,277 -0.15(-1.69%)
Jan 29, 2014 9.070 9.224 8.886 8.886 92,957 -0.23(-2.49%)
Jan 28, 2014 9.066 9.322 9.001 9.113 206,241 -0.07(-0.75%)
Jan 27, 2014 9.248 9.371 9.014 9.181 142,790 +0.00(+0.05%)
Jan 24, 2014 9.594 9.594 9.085 9.177 256,597 -0.49(-5.09%)
Jan 23, 2014 9.861 9.965 9.657 9.669 101,746 -0.20(-1.99%)
Jan 22, 2014 9.623 9.890 9.561 9.865 98,823 +0.25(+2.60%)
Jan 21, 2014 9.465 9.632 9.465 9.615 305,067 +0.31(+3.32%)
Jan 17, 2014 9.206 9.306 9.306 9.306 52,500 +0.08(+0.81%)
Jan 16, 2014 9.177 9.361 9.139 9.231 81,270 +0.05(+0.59%)
Jan 15, 2014 9.014 9.185 9.010 9.177 44,457 +0.16(+1.80%)
Jan 14, 2014 9.098 9.127 8.989 9.014 97,687 -0.00(-0.05%)
Jan 13, 2014 9.135 9.135 8.985 9.018 65,635 -0.08(-0.89%)
Jan 10, 2014 9.064 9.152 8.985 9.100 90,212 +0.04(+0.39%)
Jan 09, 2014 9.060 9.085 8.973 9.064 80,884 +0.05(+0.51%)
Jan 08, 2014 9.052 9.094 9.014 9.018 65,470 -0.09(-1.01%)
Jan 07, 2014 8.968 9.127 8.843 9.110 58,961 +0.14(+1.58%)
Jan 06, 2014 9.127 9.173 8.760 8.968 201,147 -0.11(-1.19%)
Jan 03, 2014 9.119 9.206 8.973 9.077 89,224 -0.06(-0.64%)
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.