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 )

17.68 +0.44 (+2.52%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 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 7.576 7.601 7.368 7.477 217,140 -0.11(-1.40%)
Apr 29, 2008 7.719 7.773 7.573 7.583 66,888 -0.16(-2.07%)
Apr 28, 2008 7.813 7.813 7.689 7.743 77,218 -0.04(-0.54%)
Apr 25, 2008 7.876 7.916 7.782 7.785 87,346 -0.09(-1.12%)
Apr 24, 2008 8.003 8.003 7.873 7.873 70,339 -0.08(-0.99%)
Apr 23, 2008 7.985 7.985 7.882 7.952 66,046 +0.01(+0.11%)
Apr 22, 2008 7.997 8.109 7.876 7.943 130,359 -0.13(-1.58%)
Apr 21, 2008 8.176 8.176 8.006 8.070 94,720 +0.07(+0.83%)
Apr 18, 2008 8.155 8.155 7.907 8.003 139,457 -0.15(-1.86%)
Apr 17, 2008 8.258 8.267 8.091 8.155 108,976 -0.08(-0.92%)
Apr 16, 2008 8.155 8.279 8.131 8.231 91,804 +0.20(+2.49%)
Apr 15, 2008 7.925 8.055 7.798 8.031 135,725 +0.17(+2.20%)
Apr 14, 2008 8.291 8.291 7.804 7.858 259,740 -0.40(-4.84%)
Apr 11, 2008 8.570 8.582 8.246 8.258 133,744 -0.28(-3.30%)
Apr 10, 2008 8.176 8.539 8.100 8.539 269,558 +0.36(+4.44%)
Apr 09, 2008 8.134 8.176 8.091 8.176 185,058 +0.15(+1.89%)
Apr 08, 2008 7.752 8.031 7.752 8.025 99,730 +0.21(+2.67%)
Apr 07, 2008 7.904 7.919 7.795 7.816 122,516 -0.07(-0.85%)
Apr 04, 2008 7.846 7.904 7.670 7.882 227,625 +0.09(+1.17%)
Apr 03, 2008 7.643 7.819 7.622 7.791 201,771 +0.09(+1.22%)
Apr 02, 2008 7.743 7.743 7.549 7.698 305,795 +0.01(+0.08%)
Apr 01, 2008 7.807 7.807 7.667 7.692 237,767 -0.00(-0.04%)
Mar 31, 2008 7.661 7.734 7.513 7.695 236,353 +0.08(+0.99%)
Mar 28, 2008 7.658 7.713 7.598 7.619 282,678 -0.06(-0.83%)
Mar 27, 2008 7.770 7.852 7.613 7.682 284,990 -0.16(-2.01%)
Mar 26, 2008 7.522 7.840 7.510 7.840 246,353 +0.33(+4.44%)
Mar 25, 2008 7.601 7.752 7.474 7.507 308,767 -0.25(-3.28%)
Mar 24, 2008 7.189 7.840 7.098 7.761 494,915 +0.70(+9.91%)
Mar 21, 2008 7.525 7.525 6.829 7.062 584,620 +0.00(+0.00%)
Mar 20, 2008 7.525 7.525 6.829 7.062 584,620 -0.45(-5.97%)
Mar 19, 2008 7.676 7.676 7.413 7.510 367,218 -0.16(-2.13%)
Mar 18, 2008 7.492 7.673 7.386 7.673 179,646 +0.23(+3.09%)
Mar 17, 2008 7.885 7.885 7.283 7.443 146,454 -0.09(-1.25%)
Mar 14, 2008 7.646 7.646 7.404 7.537 82,558 -0.11(-1.43%)
Mar 13, 2008 7.510 7.646 7.249 7.646 200,781 +0.04(+0.48%)
Mar 12, 2008 7.346 7.610 7.346 7.610 140,678 +0.09(+1.17%)
Mar 11, 2008 6.980 7.533 6.980 7.522 191,257 +0.54(+7.67%)
Mar 10, 2008 7.271 7.461 6.950 6.986 324,948 -0.40(-5.37%)
Mar 07, 2008 7.313 7.428 7.295 7.383 215,393 +0.05(+0.62%)
Mar 06, 2008 7.401 7.404 7.280 7.337 100,899 -0.05(-0.70%)
Mar 05, 2008 7.343 7.407 7.340 7.389 72,651 +0.13(+1.75%)
Mar 04, 2008 7.310 7.419 7.110 7.262 125,910 -0.12(-1.64%)
Mar 03, 2008 7.328 7.413 7.228 7.383 188,886 +0.18(+2.44%)
Feb 29, 2008 7.567 7.570 7.122 7.207 248,991 -0.43(-5.63%)
Feb 28, 2008 7.795 7.795 7.570 7.637 117,892 -0.11(-1.45%)
Feb 27, 2008 7.846 7.846 7.664 7.749 128,443 -0.04(-0.54%)
Feb 26, 2008 7.573 7.843 7.573 7.791 228,527 +0.08(+1.02%)
Feb 25, 2008 7.670 7.728 7.619 7.713 179,316 +0.10(+1.27%)
Feb 22, 2008 7.707 7.758 7.583 7.616 166,437 -0.10(-1.33%)
Feb 21, 2008 7.994 8.031 7.676 7.719 311,280 -0.28(-3.45%)
Feb 20, 2008 7.676 7.994 7.646 7.994 605,844 +0.18(+2.37%)
Feb 19, 2008 7.573 8.037 7.564 7.810 566,810 +0.21(+2.79%)
Feb 18, 2008 7.431 7.631 7.374 7.598 0 +0.00(+0.00%)
Feb 15, 2008 7.431 7.631 7.374 7.598 498,601 +0.22(+2.95%)
Feb 14, 2008 7.268 7.474 7.225 7.380 357,971 +0.14(+1.97%)
Feb 13, 2008 7.025 7.246 6.995 7.237 304,622 +0.27(+3.91%)
Feb 12, 2008 7.125 7.186 6.950 6.965 427,568 -0.14(-1.92%)
Feb 11, 2008 6.962 7.116 6.813 7.101 198,139 +0.27(+3.90%)
Feb 08, 2008 6.659 6.850 6.630 6.835 159,660 +0.21(+3.15%)
Feb 07, 2008 6.607 6.668 6.547 6.626 112,609 +0.05(+0.74%)
Feb 06, 2008 6.565 6.674 6.520 6.577 175,353 +0.03(+0.51%)
Feb 05, 2008 6.962 6.962 6.477 6.544 218,613 -0.12(-1.86%)
Feb 04, 2008 6.511 6.674 6.441 6.668 145,843 +0.20(+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.