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 (%)
Apr 30, 2004 6.740 6.800 6.520 6.580 52,100 -0.16(-2.37%)
Apr 29, 2004 6.960 6.990 6.710 6.740 51,000 -0.23(-3.30%)
Apr 28, 2004 7.070 7.190 6.970 6.970 23,400 -0.18(-2.52%)
Apr 27, 2004 7.300 7.340 7.100 7.150 39,600 -0.06(-0.83%)
Apr 26, 2004 7.370 7.370 7.000 7.210 29,400 -0.07(-0.96%)
Apr 23, 2004 7.200 7.390 7.150 7.280 28,000 +0.08(+1.11%)
Apr 22, 2004 7.250 7.310 7.150 7.200 31,000 -0.05(-0.69%)
Apr 21, 2004 7.480 7.520 7.150 7.250 32,200 -0.23(-3.07%)
Apr 20, 2004 6.950 7.740 6.900 7.480 108,500 +0.48(+6.86%)
Apr 19, 2004 7.700 7.700 7.000 7.000 151,100 -0.70(-9.09%)
Apr 16, 2004 7.700 7.780 7.440 7.700 112,000 -0.10(-1.28%)
Apr 15, 2004 8.400 8.450 7.250 7.800 168,100 -0.72(-8.45%)
Apr 14, 2004 9.170 9.170 8.010 8.520 150,700 -0.65(-7.09%)
Apr 13, 2004 9.250 9.300 9.100 9.170 34,800 -0.04(-0.43%)
Apr 12, 2004 9.050 9.380 9.050 9.210 34,400 +0.21(+2.33%)
Apr 08, 2004 8.890 9.000 8.790 9.000 33,000 -0.06(-0.66%)
Apr 07, 2004 9.200 9.200 9.000 9.060 36,700 -0.21(-2.27%)
Apr 06, 2004 9.420 9.500 9.220 9.270 29,200 -0.21(-2.22%)
Apr 05, 2004 9.500 9.550 9.420 9.480 23,800 -0.04(-0.42%)
Apr 02, 2004 9.230 9.550 9.220 9.520 90,100 +0.31(+3.37%)
Apr 01, 2004 9.150 9.250 9.150 9.210 17,900 +0.11(+1.21%)
Mar 31, 2004 9.110 9.200 9.030 9.100 30,900 -0.04(-0.44%)
Mar 30, 2004 9.120 9.200 9.080 9.140 29,100 +0.00(+0.00%)
Mar 29, 2004 9.100 9.190 9.100 9.140 51,200 +0.06(+0.66%)
Mar 26, 2004 8.980 9.160 8.980 9.080 52,900 +0.20(+2.25%)
Mar 25, 2004 8.940 8.950 8.850 8.880 31,400 -0.06(-0.67%)
Mar 24, 2004 8.800 9.010 8.800 8.940 73,600 +0.14(+1.59%)
Mar 23, 2004 8.600 8.800 8.550 8.800 29,200 +0.30(+3.53%)
Mar 22, 2004 8.450 8.600 8.420 8.500 25,300 +0.01(+0.12%)
Mar 19, 2004 8.280 8.540 8.280 8.490 43,200 +0.22(+2.66%)
Mar 18, 2004 8.450 8.500 8.230 8.270 46,300 -0.18(-2.13%)
Mar 17, 2004 8.420 8.720 8.420 8.450 48,600 -0.07(-0.82%)
Mar 16, 2004 8.800 8.800 8.420 8.520 53,500 -0.20(-2.29%)
Mar 15, 2004 8.900 8.900 8.610 8.720 40,400 +0.07(+0.81%)
Mar 12, 2004 8.750 8.750 8.500 8.650 22,700 -0.10(-1.14%)
Mar 11, 2004 8.700 8.830 8.700 8.750 51,100 -0.18(-2.02%)
Mar 10, 2004 9.000 9.200 8.620 8.930 51,400 +0.00(+0.00%)
Mar 09, 2004 8.950 9.000 8.830 8.930 34,100 -0.12(-1.33%)
Mar 08, 2004 8.910 9.100 8.850 9.050 89,100 +0.15(+1.69%)
Mar 05, 2004 8.700 8.980 8.700 8.900 121,200 -0.20(-2.20%)
Mar 04, 2004 8.600 9.100 8.600 9.100 80,900 +0.55(+6.43%)
Mar 03, 2004 8.840 8.870 8.160 8.550 112,100 -0.30(-3.39%)
Mar 02, 2004 8.630 9.200 8.630 8.850 114,500 +0.18(+2.08%)
Mar 01, 2004 8.750 8.800 8.410 8.670 116,600 -0.20(-2.25%)
Feb 27, 2004 8.100 8.920 8.000 8.870 100,900 +0.77(+9.51%)
Feb 26, 2004 8.000 8.100 7.930 8.100 59,600 +0.10(+1.25%)
Feb 25, 2004 7.900 8.000 7.810 8.000 48,400 +0.14(+1.78%)
Feb 24, 2004 8.000 8.030 7.850 7.860 53,300 -0.24(-2.96%)
Feb 23, 2004 8.150 8.160 7.840 8.100 151,700 -0.05(-0.61%)
Feb 20, 2004 7.730 8.260 7.730 8.150 167,000 +0.50(+6.54%)
Feb 19, 2004 7.500 7.700 7.500 7.650 34,400 +0.24(+3.24%)
Feb 18, 2004 7.500 7.550 7.380 7.410 55,500 -0.04(-0.54%)
Feb 17, 2004 7.530 7.550 7.450 7.450 34,100 -0.02(-0.27%)
Feb 13, 2004 7.500 7.520 7.430 7.470 31,900 -0.01(-0.13%)
Feb 12, 2004 7.550 7.600 7.450 7.480 57,900 -0.03(-0.40%)
Feb 11, 2004 7.430 7.550 7.250 7.510 105,500 +0.16(+2.18%)
Feb 10, 2004 7.320 7.450 7.290 7.350 31,600 +0.11(+1.52%)
Feb 09, 2004 7.100 7.390 7.090 7.240 51,900 +0.31(+4.47%)
Feb 06, 2004 6.920 6.980 6.920 6.930 26,100 -0.02(-0.29%)
Feb 05, 2004 6.830 6.950 6.830 6.950 10,600 +0.08(+1.16%)
Feb 04, 2004 6.750 6.900 6.750 6.870 46,700 +0.15(+2.23%)
Feb 03, 2004 6.900 6.920 6.650 6.720 50,500 -0.23(-3.31%)
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.