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, 2016 2.893 2.955 2.831 2.874 131,130 -0.02(-0.75%)
Mar 30, 2016 2.912 2.965 2.879 2.895 126,184 +0.00(+0.08%)
Mar 29, 2016 2.821 2.922 2.797 2.893 75,470 +0.02(+0.84%)
Mar 28, 2016 2.998 2.998 2.855 2.869 89,569 -0.11(-3.55%)
Mar 24, 2016 2.783 2.974 2.974 2.974 111,308 +0.18(+6.53%)
Mar 23, 2016 2.960 3.022 2.787 2.792 147,898 -0.18(-6.13%)
Mar 22, 2016 2.783 2.994 2.783 2.974 142,939 +0.20(+7.08%)
Mar 21, 2016 3.018 3.056 2.715 2.778 223,414 -0.31(-10.09%)
Mar 18, 2016 3.142 3.190 3.032 3.090 317,111 -0.04(-1.38%)
Mar 17, 2016 3.027 3.234 2.979 3.133 261,811 +0.12(+3.98%)
Mar 16, 2016 3.133 3.133 2.891 3.013 185,444 -0.12(-3.83%)
Mar 15, 2016 3.358 3.358 3.066 3.133 353,376 -0.20(-5.91%)
Mar 14, 2016 2.701 3.718 2.701 3.329 513,836 +0.61(+22.40%)
Mar 11, 2016 2.878 2.941 2.643 2.720 218,349 -0.15(-5.34%)
Mar 10, 2016 2.859 2.907 2.771 2.874 146,941 +0.06(+2.04%)
Mar 09, 2016 3.339 3.339 2.797 2.816 165,207 -0.39(-12.26%)
Mar 08, 2016 3.622 3.641 3.123 3.210 358,480 -0.45(-12.32%)
Mar 07, 2016 3.469 3.953 3.419 3.660 267,164 +0.36(+10.74%)
Mar 04, 2016 3.181 3.598 3.181 3.305 450,614 +0.08(+2.53%)
Mar 03, 2016 3.157 3.387 3.003 3.224 854,199 +0.06(+1.97%)
Mar 02, 2016 2.495 3.257 2.466 3.162 578,787 +0.74(+30.50%)
Mar 01, 2016 2.231 2.432 2.063 2.423 366,091 +0.22(+10.02%)
Feb 29, 2016 2.087 2.303 2.087 2.202 267,664 +0.12(+5.52%)
Feb 26, 2016 1.967 2.092 1.967 2.087 109,607 +0.12(+6.36%)
Feb 25, 2016 2.020 2.029 1.924 1.962 65,129 -0.04(-1.92%)
Feb 24, 2016 2.082 2.082 1.938 2.001 103,568 -0.07(-3.47%)
Feb 23, 2016 2.149 2.159 2.044 2.073 54,922 -0.08(-3.57%)
Feb 22, 2016 1.996 2.168 1.996 2.149 146,165 +0.16(+7.95%)
Feb 19, 2016 2.058 2.058 1.957 1.991 50,021 -0.05(-2.35%)
Feb 18, 2016 2.116 2.120 2.020 2.039 43,570 -0.11(-4.92%)
Feb 17, 2016 2.164 2.248 2.049 2.144 164,156 +0.01(+0.45%)
Feb 16, 2016 2.216 2.279 2.087 2.135 104,710 -0.01(-0.45%)
Feb 12, 2016 2.135 2.144 2.144 2.144 81,292 +0.04(+1.82%)
Feb 11, 2016 2.111 2.125 2.001 2.106 85,271 +0.02(+0.92%)
Feb 10, 2016 2.044 2.116 2.019 2.087 57,669 +0.01(+0.69%)
Feb 09, 2016 2.087 2.120 2.027 2.073 62,038 +0.01(+0.70%)
Feb 08, 2016 2.015 2.245 2.002 2.058 68,296 -0.00(-0.23%)
Feb 05, 2016 2.255 2.255 2.039 2.063 83,157 -0.19(-8.51%)
Feb 04, 2016 1.981 2.279 1.981 2.255 148,181 +0.21(+10.33%)
Feb 03, 2016 1.948 2.049 1.837 2.044 74,309 +0.12(+6.50%)
Feb 02, 2016 2.063 2.073 1.895 1.919 113,523 -0.18(-8.68%)
Feb 01, 2016 2.058 2.111 2.024 2.101 89,427 -0.01(-0.45%)
Jan 29, 2016 1.977 2.147 1.977 2.111 180,191 +0.16(+8.37%)
Jan 28, 2016 1.924 1.962 1.881 1.948 229,313 +0.02(+1.25%)
Jan 27, 2016 1.909 1.962 1.881 1.924 72,212 -0.00(-0.25%)
Jan 26, 2016 1.791 1.981 1.777 1.929 80,013 +0.15(+8.53%)
Jan 25, 2016 1.767 1.845 1.753 1.777 130,856 +0.00(+0.00%)
Jan 22, 2016 1.848 1.898 1.701 1.777 139,177 -0.07(-3.60%)
Jan 21, 2016 1.502 1.886 1.502 1.843 178,391 +0.33(+21.56%)
Jan 20, 2016 1.578 1.578 1.422 1.516 200,409 +0.04(+2.56%)
Jan 19, 2016 1.701 1.701 1.469 1.478 176,640 -0.15(-9.04%)
Jan 15, 2016 1.564 1.625 1.625 1.625 184,444 +0.01(+0.88%)
Jan 14, 2016 1.578 1.659 1.545 1.611 248,858 +0.00(+0.30%)
Jan 13, 2016 1.720 1.742 1.559 1.606 152,109 -0.12(-6.87%)
Jan 12, 2016 1.839 1.871 1.711 1.725 203,376 -0.12(-6.67%)
Jan 11, 2016 1.938 1.957 1.848 1.848 83,662 -0.11(-5.57%)
Jan 08, 2016 1.976 1.991 1.952 1.957 95,892 -0.01(-0.48%)
Jan 07, 2016 2.057 2.071 1.950 1.966 155,422 -0.09(-4.38%)
Jan 06, 2016 2.156 2.161 2.042 2.057 39,269 -0.09(-4.19%)
Jan 05, 2016 2.184 2.184 2.095 2.147 52,634 +0.00(+0.00%)
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.