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, 2008 6.273 6.293 6.100 6.191 262,245 -0.09(-1.40%)
Apr 29, 2008 6.391 6.436 6.271 6.278 80,782 -0.13(-2.07%)
Apr 28, 2008 6.469 6.469 6.366 6.411 93,257 -0.04(-0.54%)
Apr 25, 2008 6.522 6.554 6.444 6.446 105,489 -0.07(-1.12%)
Apr 24, 2008 6.627 6.627 6.519 6.519 84,950 -0.07(-0.99%)
Apr 23, 2008 6.612 6.612 6.527 6.584 79,765 +0.01(+0.11%)
Apr 22, 2008 6.622 6.715 6.522 6.577 157,437 -0.11(-1.58%)
Apr 21, 2008 6.770 6.770 6.629 6.682 114,395 +0.06(+0.83%)
Apr 18, 2008 6.752 6.752 6.547 6.627 168,424 -0.13(-1.86%)
Apr 17, 2008 6.838 6.845 6.700 6.752 131,613 -0.06(-0.92%)
Apr 16, 2008 6.752 6.855 6.732 6.815 110,874 +0.17(+2.49%)
Apr 15, 2008 6.562 6.670 6.456 6.649 163,918 +0.14(+2.20%)
Apr 14, 2008 6.865 6.865 6.461 6.507 313,693 -0.33(-4.84%)
Apr 11, 2008 7.096 7.106 6.828 6.838 161,525 -0.23(-3.30%)
Apr 10, 2008 6.770 7.071 6.707 7.071 325,551 +0.30(+4.44%)
Apr 09, 2008 6.735 6.770 6.700 6.770 223,499 +0.13(+1.89%)
Apr 08, 2008 6.419 6.649 6.419 6.644 120,445 +0.17(+2.67%)
Apr 07, 2008 6.544 6.557 6.454 6.471 147,965 -0.06(-0.85%)
Apr 04, 2008 6.497 6.544 6.351 6.527 274,907 +0.08(+1.17%)
Apr 03, 2008 6.329 6.474 6.311 6.451 243,683 +0.08(+1.22%)
Apr 02, 2008 6.411 6.411 6.251 6.374 369,314 +0.01(+0.08%)
Apr 01, 2008 6.464 6.464 6.349 6.369 287,155 -0.00(-0.04%)
Mar 31, 2008 6.344 6.404 6.221 6.371 285,449 +0.06(+0.99%)
Mar 28, 2008 6.341 6.386 6.291 6.308 341,396 -0.05(-0.83%)
Mar 27, 2008 6.434 6.502 6.303 6.361 344,188 -0.13(-2.01%)
Mar 26, 2008 6.228 6.492 6.218 6.492 297,525 +0.28(+4.44%)
Mar 25, 2008 6.293 6.419 6.188 6.216 372,903 -0.21(-3.28%)
Mar 24, 2008 5.952 6.492 5.877 6.426 597,719 +0.58(+9.91%)
Mar 21, 2008 6.231 6.231 5.654 5.847 706,056 +0.00(+0.00%)
Mar 20, 2008 6.231 6.231 5.654 5.847 706,056 -0.37(-5.97%)
Mar 19, 2008 6.356 6.356 6.138 6.218 443,496 -0.14(-2.13%)
Mar 18, 2008 6.203 6.354 6.115 6.354 216,962 +0.19(+3.09%)
Mar 17, 2008 6.529 6.529 6.030 6.163 176,876 -0.08(-1.25%)
Mar 14, 2008 6.331 6.331 6.130 6.241 99,706 -0.09(-1.43%)
Mar 13, 2008 6.218 6.331 6.003 6.331 242,487 +0.03(+0.48%)
Mar 12, 2008 6.083 6.301 6.083 6.301 169,900 +0.07(+1.17%)
Mar 11, 2008 5.779 6.237 5.779 6.228 230,985 +0.44(+7.67%)
Mar 10, 2008 6.020 6.178 5.754 5.784 392,446 -0.33(-5.37%)
Mar 07, 2008 6.055 6.151 6.040 6.113 260,135 +0.04(+0.62%)
Mar 06, 2008 6.128 6.130 6.028 6.075 121,857 -0.04(-0.70%)
Mar 05, 2008 6.080 6.133 6.078 6.118 87,742 +0.11(+1.75%)
Mar 04, 2008 6.053 6.143 5.887 6.013 152,065 -0.10(-1.64%)
Mar 03, 2008 6.068 6.138 5.985 6.113 228,121 +0.15(+2.44%)
Feb 29, 2008 6.266 6.268 5.897 5.967 300,712 -0.36(-5.63%)
Feb 28, 2008 6.454 6.454 6.268 6.324 142,381 -0.09(-1.45%)
Feb 27, 2008 6.497 6.497 6.346 6.416 155,124 -0.04(-0.54%)
Feb 26, 2008 6.271 6.494 6.271 6.451 275,996 +0.07(+1.02%)
Feb 25, 2008 6.351 6.399 6.308 6.386 216,563 +0.08(+1.27%)
Feb 22, 2008 6.381 6.424 6.278 6.306 201,009 -0.09(-1.33%)
Feb 21, 2008 6.619 6.649 6.356 6.391 375,939 -0.23(-3.45%)
Feb 20, 2008 6.356 6.619 6.331 6.619 731,689 +0.15(+2.37%)
Feb 19, 2008 6.271 6.654 6.263 6.466 684,547 +0.18(+2.79%)
Feb 18, 2008 6.153 6.319 6.105 6.291 0 +0.00(+0.00%)
Feb 15, 2008 6.153 6.319 6.105 6.291 602,170 +0.18(+2.95%)
Feb 14, 2008 6.018 6.188 5.983 6.110 432,329 +0.12(+1.97%)
Feb 13, 2008 5.817 6.000 5.792 5.993 367,898 +0.23(+3.91%)
Feb 12, 2008 5.900 5.950 5.754 5.767 516,382 -0.11(-1.92%)
Feb 11, 2008 5.764 5.892 5.642 5.880 239,296 +0.22(+3.90%)
Feb 08, 2008 5.514 5.672 5.490 5.659 192,825 +0.17(+3.15%)
Feb 07, 2008 5.471 5.521 5.421 5.486 136,000 +0.04(+0.74%)
Feb 06, 2008 5.436 5.526 5.398 5.446 211,777 +0.03(+0.51%)
Feb 05, 2008 5.764 5.764 5.363 5.418 264,023 -0.10(-1.86%)
Feb 04, 2008 5.391 5.526 5.333 5.521 176,138 +0.17(+3.09%)
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.