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 28, 2017 8.051 8.288 7.919 8.077 68,520 +0.03(+0.33%)
Apr 27, 2017 8.183 8.390 7.919 8.051 120,401 -0.21(-2.56%)
Apr 26, 2017 8.447 8.473 8.051 8.262 229,934 -0.26(-3.10%)
Apr 25, 2017 8.603 8.735 8.475 8.526 282,206 +0.00(+0.00%)
Apr 24, 2017 8.475 8.654 8.401 8.526 206,469 +0.18(+2.14%)
Apr 21, 2017 8.347 8.501 8.322 8.347 193,929 +0.03(+0.31%)
Apr 20, 2017 8.041 8.322 8.016 8.322 172,997 +0.41(+5.16%)
Apr 19, 2017 7.965 8.188 7.913 7.913 190,343 +0.10(+1.31%)
Apr 18, 2017 7.913 7.913 7.658 7.811 146,801 -0.08(-0.97%)
Apr 17, 2017 7.709 8.042 7.633 7.888 273,152 +0.22(+2.86%)
Apr 13, 2017 7.709 7.862 7.531 7.668 163,954 +0.32(+4.31%)
Apr 12, 2017 7.735 7.735 6.994 7.352 174,119 -0.43(-5.57%)
Apr 11, 2017 7.735 7.837 7.556 7.786 39,804 +0.08(+0.99%)
Apr 10, 2017 7.684 7.796 7.684 7.709 35,279 -0.03(-0.33%)
Apr 07, 2017 7.658 7.786 7.582 7.735 27,539 +0.05(+0.66%)
Apr 06, 2017 7.531 7.703 7.421 7.684 25,231 +0.15(+2.03%)
Apr 05, 2017 7.607 7.862 7.454 7.531 228,038 -0.05(-0.67%)
Apr 04, 2017 7.531 7.607 7.479 7.582 33,472 +0.05(+0.68%)
Apr 03, 2017 7.633 7.633 7.377 7.531 28,391 -0.13(-1.67%)
Mar 31, 2017 7.454 7.735 7.347 7.658 48,058 +0.20(+2.74%)
Mar 30, 2017 7.377 7.531 7.377 7.454 30,790 +0.04(+0.58%)
Mar 29, 2017 7.352 7.454 7.341 7.411 29,448 +0.01(+0.11%)
Mar 28, 2017 7.275 7.408 7.275 7.403 40,701 +0.08(+1.05%)
Mar 27, 2017 7.454 7.454 7.173 7.326 74,432 -0.23(-3.04%)
Mar 24, 2017 7.607 7.735 7.531 7.556 30,463 -0.05(-0.67%)
Mar 23, 2017 7.377 7.745 7.350 7.607 54,584 +0.20(+2.76%)
Mar 22, 2017 7.479 7.668 7.301 7.403 44,419 -0.13(-1.69%)
Mar 21, 2017 7.786 7.913 7.301 7.531 117,329 -0.28(-3.59%)
Mar 20, 2017 7.709 7.811 7.684 7.811 47,178 +0.00(+0.00%)
Mar 17, 2017 7.913 8.041 7.644 7.811 76,535 -0.13(-1.61%)
Mar 16, 2017 7.633 7.965 7.633 7.939 92,777 +0.23(+2.98%)
Mar 15, 2017 7.250 7.735 6.918 7.709 92,379 +0.46(+6.34%)
Mar 14, 2017 7.428 7.454 7.020 7.250 194,670 -0.20(-2.74%)
Mar 13, 2017 7.326 7.686 7.326 7.454 70,248 +0.08(+1.04%)
Mar 10, 2017 7.607 7.607 7.326 7.377 72,902 -0.20(-2.69%)
Mar 09, 2017 7.594 7.735 7.531 7.582 113,639 -0.13(-1.66%)
Mar 08, 2017 7.684 7.786 7.531 7.709 90,718 +0.03(+0.33%)
Mar 07, 2017 7.479 7.750 7.440 7.684 66,031 +0.15(+2.03%)
Mar 06, 2017 7.531 7.582 7.428 7.531 58,231 -0.20(-2.64%)
Mar 03, 2017 7.607 7.772 7.531 7.735 91,098 +0.03(+0.33%)
Mar 02, 2017 7.862 7.862 7.479 7.709 94,402 -0.20(-2.58%)
Mar 01, 2017 7.913 8.169 7.913 7.913 88,577 +0.05(+0.65%)
Feb 28, 2017 7.837 7.990 7.784 7.862 71,762 -0.08(-0.96%)
Feb 27, 2017 7.760 8.169 7.760 7.939 69,982 +0.13(+1.63%)
Feb 24, 2017 7.888 8.067 7.760 7.811 75,685 -0.05(-0.65%)
Feb 23, 2017 8.067 8.169 7.760 7.862 98,149 -0.20(-2.53%)
Feb 22, 2017 8.271 8.347 8.041 8.067 75,895 -0.18(-2.17%)
Feb 21, 2017 8.194 8.495 7.913 8.245 125,863 +0.26(+3.19%)
Feb 17, 2017 7.990 7.990 7.990 0 +0.05(+0.64%)
Feb 16, 2017 7.965 8.072 7.769 7.939 92,152 -0.13(-1.58%)
Feb 15, 2017 8.373 8.373 8.067 8.067 102,727 -0.31(-3.66%)
Feb 14, 2017 8.322 8.501 8.041 8.373 187,775 +0.05(+0.61%)
Feb 13, 2017 8.373 8.552 8.194 8.322 137,357 +0.03(+0.31%)
Feb 10, 2017 8.552 8.679 8.245 8.296 142,153 -0.28(-3.27%)
Feb 09, 2017 8.169 8.679 8.169 8.577 160,990 +0.41(+5.00%)
Feb 08, 2017 8.245 8.373 7.939 8.169 77,078 -0.15(-1.84%)
Feb 07, 2017 8.552 8.892 8.169 8.322 81,781 -0.20(-2.40%)
Feb 06, 2017 8.143 8.711 8.092 8.526 177,784 +0.38(+4.70%)
Feb 03, 2017 7.965 8.428 7.658 8.143 217,336 +0.10(+1.27%)
Feb 02, 2017 8.526 8.679 7.735 8.041 192,785 -0.54(-6.25%)
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.