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 (%)
May 29, 2009 12.32 12.45 12.08 12.44 64,433 +0.33(+2.73%)
May 28, 2009 12.44 12.44 11.60 12.11 69,645 -0.01(-0.08%)
May 27, 2009 12.35 12.40 11.91 12.12 69,109 -0.17(-1.38%)
May 26, 2009 11.66 12.30 11.25 12.29 135,458 +0.54(+4.60%)
May 22, 2009 12.12 12.12 11.57 11.75 44,983 +0.01(+0.09%)
May 21, 2009 11.81 11.99 11.50 11.74 98,006 -0.07(-0.59%)
May 20, 2009 11.52 12.50 11.44 11.81 390,940 +0.43(+3.78%)
May 19, 2009 10.84 11.45 10.74 11.38 140,787 +0.47(+4.31%)
May 18, 2009 10.27 10.92 10.17 10.91 537,337 +0.76(+7.49%)
May 15, 2009 9.540 10.29 9.540 10.15 213,893 +0.65(+6.84%)
May 14, 2009 9.510 10.00 8.310 9.500 430,569 -0.08(-0.84%)
May 13, 2009 10.74 10.75 9.330 9.580 475,191 -1.04(-9.79%)
May 12, 2009 10.81 10.81 10.00 10.62 202,141 -0.22(-2.03%)
May 11, 2009 10.74 10.99 10.50 10.84 81,166 -0.05(-0.46%)
May 08, 2009 10.50 10.89 9.992 10.89 82,283 +0.92(+9.23%)
May 07, 2009 10.80 10.91 9.930 9.970 87,329 -0.61(-5.77%)
May 06, 2009 10.31 10.74 10.21 10.58 66,125 +0.36(+3.52%)
May 05, 2009 10.29 10.29 9.780 10.22 70,645 +0.07(+0.69%)
May 04, 2009 10.09 10.15 10.000 10.15 191,015 +0.50(+5.18%)
May 01, 2009 9.690 9.940 9.600 9.650 129,155 -0.04(-0.41%)
Apr 30, 2009 9.590 9.900 9.570 9.690 177,492 +0.14(+1.47%)
Apr 29, 2009 9.640 9.700 9.280 9.550 179,420 +0.28(+3.02%)
Apr 28, 2009 9.250 9.400 8.740 9.270 118,703 -0.48(-4.92%)
Apr 27, 2009 9.490 9.820 9.100 9.750 131,108 +0.46(+4.95%)
Apr 24, 2009 9.100 9.760 8.750 9.290 96,520 +0.25(+2.77%)
Apr 23, 2009 8.850 9.250 8.650 9.040 45,508 +0.24(+2.73%)
Apr 22, 2009 8.510 9.090 8.510 8.800 85,192 +0.36(+4.27%)
Apr 21, 2009 8.250 8.730 8.250 8.440 64,421 +0.04(+0.48%)
Apr 20, 2009 8.720 8.750 8.000 8.400 140,145 -0.17(-1.98%)
Apr 17, 2009 7.500 8.600 7.480 8.570 147,560 +1.13(+15.19%)
Apr 16, 2009 7.350 7.570 7.310 7.440 54,532 +0.05(+0.68%)
Apr 15, 2009 7.530 7.530 7.360 7.390 20,223 -0.04(-0.54%)
Apr 14, 2009 7.470 7.800 7.250 7.430 67,191 -0.04(-0.54%)
Apr 13, 2009 7.490 7.692 7.310 7.470 53,084 -0.03(-0.40%)
Apr 09, 2009 7.490 7.840 7.490 7.500 41,902 +0.07(+0.94%)
Apr 08, 2009 7.110 7.490 7.110 7.430 32,504 +0.10(+1.36%)
Apr 07, 2009 7.950 7.950 7.270 7.330 42,313 -0.51(-6.51%)
Apr 06, 2009 8.200 8.200 7.450 7.840 39,378 -0.36(-4.39%)
Apr 03, 2009 8.290 8.290 7.860 8.200 65,936 -0.09(-1.09%)
Apr 02, 2009 7.850 8.450 7.850 8.290 108,400 +0.53(+6.83%)
Apr 01, 2009 7.530 7.820 7.290 7.760 34,946 +0.35(+4.72%)
Mar 31, 2009 7.310 7.510 7.120 7.410 35,299 +0.31(+4.37%)
Mar 30, 2009 7.650 7.670 7.000 7.100 55,824 -0.59(-7.67%)
Mar 26, 2009 7.750 7.930 7.560 7.690 54,965 +0.18(+2.40%)
Mar 25, 2009 7.520 7.910 7.310 7.510 59,590 +0.19(+2.60%)
Mar 24, 2009 7.500 7.700 7.000 7.320 83,068 -0.48(-6.15%)
Mar 23, 2009 7.490 8.000 7.449 7.800 149,194 +1.09(+16.24%)
Mar 20, 2009 7.250 7.250 6.510 6.710 40,910 -0.51(-7.06%)
Mar 19, 2009 7.440 7.700 7.000 7.220 82,599 +0.38(+5.56%)
Mar 18, 2009 6.400 7.010 6.320 6.840 46,662 +0.44(+6.87%)
Mar 17, 2009 6.500 6.500 6.100 6.400 43,327 -0.01(-0.16%)
Mar 16, 2009 6.560 6.930 6.370 6.410 67,760 -0.13(-1.99%)
Mar 13, 2009 6.980 7.000 6.520 6.540 0 -0.30(-4.39%)
Mar 12, 2009 6.050 6.890 5.800 6.840 84,699 +0.75(+12.32%)
Mar 11, 2009 6.300 6.500 5.820 6.090 126,108 -0.36(-5.58%)
Mar 10, 2009 5.570 6.500 5.570 6.450 112,871 +1.15(+21.70%)
Mar 09, 2009 5.780 6.100 5.100 5.300 117,783 -0.67(-11.22%)
Mar 06, 2009 6.170 6.174 5.600 5.970 0 +0.00(+0.00%)
Mar 05, 2009 6.100 6.400 5.860 5.970 159,588 -0.05(-0.83%)
Mar 04, 2009 5.790 6.250 5.430 6.020 277,613 -0.23(-3.68%)
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.