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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.386 5.476 5.316 5.474 96,117 +0.15(+2.83%)
May 30, 2007 5.373 5.451 5.323 5.323 89,337 -0.08(-1.39%)
May 29, 2007 5.396 5.453 5.326 5.398 146,768 -0.02(-0.32%)
May 25, 2007 5.208 5.461 5.208 5.416 158,733 +0.16(+3.00%)
May 24, 2007 5.388 5.441 5.233 5.258 153,149 -0.15(-2.75%)
May 23, 2007 5.285 5.453 5.285 5.407 88,539 +0.10(+1.96%)
May 22, 2007 5.391 5.448 5.285 5.303 181,067 -0.12(-2.26%)
May 21, 2007 5.238 5.471 5.200 5.426 307,097 +0.21(+3.99%)
May 18, 2007 5.153 5.223 5.115 5.218 119,648 +0.10(+2.01%)
May 17, 2007 5.150 5.208 5.085 5.115 119,648 -0.09(-1.64%)
May 16, 2007 5.128 5.230 5.115 5.200 115,261 +0.06(+1.07%)
May 15, 2007 5.112 5.200 5.107 5.145 117,255 -0.01(-0.10%)
May 14, 2007 5.125 5.215 5.110 5.150 149,560 -0.04(-0.72%)
May 11, 2007 5.143 5.263 5.105 5.188 236,106 -0.02(-0.34%)
May 10, 2007 5.371 5.383 5.145 5.205 165,984 -0.18(-3.26%)
May 09, 2007 5.311 5.413 5.240 5.381 228,927 +0.26(+5.04%)
May 08, 2007 5.065 5.195 5.065 5.123 113,267 +0.00(+0.00%)
May 07, 2007 5.040 5.200 5.017 5.123 264,821 +0.10(+1.95%)
May 04, 2007 5.128 5.138 5.017 5.025 244,880 -0.09(-1.67%)
May 03, 2007 5.077 5.150 5.077 5.110 254,053 +0.01(+0.15%)
May 02, 2007 5.020 5.170 5.020 5.102 196,622 +0.06(+1.14%)
May 01, 2007 5.165 5.185 5.015 5.045 205,795 -0.16(-3.08%)
Apr 30, 2007 5.190 5.288 5.190 5.205 147,167 -0.07(-1.28%)
Apr 27, 2007 5.115 5.363 5.090 5.273 318,264 +0.13(+2.49%)
Apr 26, 2007 5.265 5.265 5.097 5.145 309,889 -0.18(-3.44%)
Apr 25, 2007 5.321 5.383 5.303 5.328 159,132 +0.02(+0.38%)
Apr 24, 2007 5.383 5.393 5.280 5.308 292,739 -0.01(-0.24%)
Apr 23, 2007 5.326 5.417 5.258 5.321 236,106 +0.01(+0.24%)
Apr 20, 2007 5.015 5.348 5.015 5.308 328,235 +0.36(+7.30%)
Apr 19, 2007 4.914 5.047 4.872 4.947 506,910 -0.11(-2.13%)
Apr 18, 2007 5.077 5.115 5.027 5.055 345,783 -0.07(-1.42%)
Apr 17, 2007 5.015 5.205 4.990 5.128 411,191 -0.01(-0.24%)
Apr 16, 2007 5.273 5.403 4.977 5.140 908,529 -0.38(-6.95%)
Apr 13, 2007 5.707 5.707 5.443 5.524 339,801 -0.21(-3.71%)
Apr 12, 2007 5.767 5.890 5.734 5.737 140,387 -0.03(-0.44%)
Apr 11, 2007 5.830 5.830 5.669 5.762 129,619 -0.04(-0.73%)
Apr 10, 2007 5.872 5.887 5.774 5.805 88,938 -0.05(-0.86%)
Apr 09, 2007 5.845 5.867 5.669 5.855 126,428 -0.02(-0.26%)
Apr 05, 2007 5.877 5.885 5.762 5.870 149,161 -0.03(-0.55%)
Apr 04, 2007 5.792 5.955 5.792 5.902 83,355 +0.06(+0.94%)
Apr 03, 2007 5.867 5.907 5.830 5.847 167,507 -0.04(-0.60%)
Apr 02, 2007 5.892 5.912 5.830 5.882 88,938 -0.01(-0.17%)
Mar 30, 2007 5.855 5.998 5.845 5.892 91,331 -0.04(-0.63%)
Mar 29, 2007 5.983 5.983 5.807 5.930 96,915 -0.08(-1.25%)
Mar 28, 2007 6.013 6.035 5.993 6.005 33,501 -0.01(-0.17%)
Mar 27, 2007 5.985 6.053 5.964 6.015 60,222 -0.01(-0.08%)
Mar 26, 2007 5.830 6.078 5.830 6.020 132,410 +0.09(+1.57%)
Mar 23, 2007 6.088 6.093 5.825 5.927 136,000 -0.05(-0.84%)
Mar 22, 2007 6.088 6.105 5.922 5.978 121,243 -0.05(-0.79%)
Mar 21, 2007 5.870 6.038 5.870 6.025 100,105 +0.20(+3.35%)
Mar 20, 2007 5.855 5.867 5.792 5.830 74,979 +0.01(+0.22%)
Mar 19, 2007 5.817 5.872 5.797 5.817 40,680 +0.04(+0.69%)
Mar 16, 2007 5.754 5.789 5.729 5.777 44,668 +0.05(+0.83%)
Mar 15, 2007 5.649 5.774 5.649 5.729 61,818 +0.08(+1.36%)
Mar 14, 2007 5.541 5.662 5.519 5.652 78,569 +0.07(+1.22%)
Mar 13, 2007 5.734 5.870 5.551 5.584 124,035 -0.15(-2.62%)
Mar 12, 2007 5.662 5.767 5.629 5.734 72,985 +0.04(+0.75%)
Mar 09, 2007 5.642 5.707 5.629 5.692 81,759 +0.09(+1.57%)
Mar 08, 2007 5.591 5.717 5.524 5.604 157,138 -0.02(-0.36%)
Mar 07, 2007 5.441 5.631 5.396 5.624 163,519 +0.17(+3.17%)
Mar 06, 2007 5.228 5.516 5.228 5.451 189,842 +0.22(+4.27%)
Mar 05, 2007 5.391 5.516 5.228 5.228 325,044 -0.47(-8.23%)
Mar 02, 2007 5.855 5.867 5.674 5.697 109,677 -0.10(-1.65%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.