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 )

17.24 +0.31 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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, 2006 6.359 6.617 6.329 6.617 389,674 +0.14(+2.20%)
Apr 27, 2006 6.971 6.971 6.450 6.474 364,246 -0.51(-7.29%)
Apr 26, 2006 6.935 7.056 6.935 6.983 196,818 -0.05(-0.69%)
Apr 25, 2006 6.910 7.116 6.865 7.031 160,162 +0.10(+1.40%)
Apr 24, 2006 6.950 6.962 6.844 6.935 132,423 -0.10(-1.42%)
Apr 21, 2006 7.047 7.198 6.910 7.034 206,395 +0.00(+0.00%)
Apr 20, 2006 7.153 7.307 6.950 7.034 438,878 -0.08(-1.06%)
Apr 19, 2006 7.570 7.737 6.683 7.110 1,581,812 -0.71(-9.13%)
Apr 18, 2006 7.692 7.987 7.661 7.825 347,074 +0.25(+3.36%)
Apr 17, 2006 7.510 7.573 7.459 7.570 265,506 +0.08(+1.09%)
Apr 13, 2006 7.622 7.676 7.471 7.489 221,916 -0.13(-1.75%)
Apr 12, 2006 7.383 7.676 7.377 7.622 152,897 +0.25(+3.33%)
Apr 11, 2006 7.601 7.628 7.313 7.377 160,823 -0.10(-1.38%)
Apr 10, 2006 7.328 7.540 7.328 7.480 263,195 +0.19(+2.57%)
Apr 07, 2006 7.419 7.419 7.113 7.292 145,962 -0.16(-2.11%)
Apr 06, 2006 7.358 7.652 7.358 7.449 425,339 +0.15(+2.03%)
Apr 05, 2006 7.101 7.322 7.101 7.301 203,092 +0.22(+3.17%)
Apr 04, 2006 7.043 7.146 7.013 7.077 111,288 +0.06(+0.82%)
Apr 03, 2006 6.986 7.192 6.986 7.019 184,269 +0.07(+0.96%)
Mar 31, 2006 6.941 7.004 6.895 6.953 127,139 +0.02(+0.31%)
Mar 30, 2006 6.935 7.007 6.916 6.931 78,265 +0.03(+0.44%)
Mar 29, 2006 6.753 6.965 6.738 6.901 107,325 +0.19(+2.89%)
Mar 28, 2006 6.928 6.928 6.674 6.707 242,060 -0.22(-3.19%)
Mar 27, 2006 6.965 7.040 6.907 6.928 221,585 +0.06(+0.93%)
Mar 24, 2006 6.901 6.982 6.832 6.865 240,409 +0.08(+1.25%)
Mar 23, 2006 6.480 6.950 6.480 6.780 353,678 +0.31(+4.87%)
Mar 22, 2006 6.353 6.483 6.323 6.465 138,697 +0.13(+2.01%)
Mar 21, 2006 6.359 6.389 6.302 6.338 195,167 -0.01(-0.14%)
Mar 20, 2006 6.208 6.386 6.171 6.347 191,534 +0.28(+4.59%)
Mar 17, 2006 6.011 6.187 6.005 6.068 168,748 +0.01(+0.20%)
Mar 16, 2006 6.017 6.078 5.996 6.056 172,711 +0.00(+0.00%)
Mar 15, 2006 6.056 6.075 6.020 6.056 151,906 -0.02(-0.25%)
Mar 14, 2006 6.056 6.087 6.050 6.071 136,055 +0.02(+0.25%)
Mar 13, 2006 6.108 6.108 6.053 6.056 181,297 -0.02(-0.35%)
Mar 10, 2006 6.071 6.117 6.068 6.078 132,092 -0.01(-0.15%)
Mar 09, 2006 6.162 6.217 6.062 6.087 125,158 -0.06(-0.99%)
Mar 08, 2006 6.283 6.283 6.035 6.147 215,641 -0.11(-1.79%)
Mar 07, 2006 6.511 6.511 6.256 6.259 244,041 -0.25(-3.86%)
Mar 06, 2006 6.526 6.774 6.474 6.511 475,204 +0.06(+0.94%)
Mar 03, 2006 6.229 6.477 6.214 6.450 264,516 +0.22(+3.55%)
Mar 02, 2006 6.238 6.283 6.196 6.229 167,427 +0.05(+0.88%)
Mar 01, 2006 6.111 6.208 6.111 6.174 113,599 +0.07(+1.09%)
Feb 28, 2006 6.226 6.238 6.071 6.108 129,781 -0.12(-1.90%)
Feb 27, 2006 6.268 6.268 6.220 6.226 106,334 -0.04(-0.68%)
Feb 24, 2006 6.262 6.268 6.238 6.268 63,074 +0.01(+0.15%)
Feb 23, 2006 6.268 6.271 6.220 6.259 73,972 -0.00(-0.05%)
Feb 22, 2006 6.329 6.329 6.256 6.262 154,878 -0.03(-0.53%)
Feb 21, 2006 6.283 6.338 6.283 6.296 232,813 +0.12(+1.91%)
Feb 17, 2006 6.075 6.184 6.056 6.177 111,618 +0.10(+1.69%)
Feb 16, 2006 6.023 6.075 5.959 6.075 102,041 +0.05(+0.85%)
Feb 15, 2006 6.081 6.102 5.984 6.023 141,669 +0.03(+0.56%)
Feb 14, 2006 5.829 6.011 5.651 5.990 209,697 +0.16(+2.75%)
Feb 13, 2006 6.102 6.132 5.814 5.829 134,074 -0.30(-4.94%)
Feb 10, 2006 6.220 6.235 5.875 6.132 222,576 -0.07(-1.17%)
Feb 09, 2006 6.184 6.341 6.184 6.205 157,520 +0.02(+0.39%)
Feb 08, 2006 6.277 6.286 6.093 6.181 164,455 -0.11(-1.69%)
Feb 07, 2006 6.480 6.480 6.259 6.286 232,153 -0.16(-2.54%)
Feb 06, 2006 6.314 6.477 6.314 6.450 209,367 +0.20(+3.25%)
Feb 03, 2006 6.202 6.283 6.181 6.247 134,734 +0.06(+0.93%)
Feb 02, 2006 6.323 6.411 6.174 6.190 216,632 -0.13(-2.06%)
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.