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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.590 3.627 3.520 3.625 221,145 +0.10(+2.73%)
May 28, 2009 3.625 3.625 3.380 3.528 239,034 -0.00(-0.08%)
May 27, 2009 3.598 3.613 3.470 3.531 237,194 -0.05(-1.38%)
May 26, 2009 3.397 3.584 3.278 3.581 464,916 +0.16(+4.60%)
May 22, 2009 3.531 3.531 3.371 3.423 154,389 +0.00(+0.09%)
May 21, 2009 3.441 3.493 3.351 3.421 336,374 -0.02(-0.59%)
May 20, 2009 3.356 3.642 3.333 3.441 1,341,777 +0.13(+3.78%)
May 19, 2009 3.158 3.336 3.129 3.316 483,206 +0.14(+4.31%)
May 18, 2009 2.992 3.182 2.963 3.179 1,844,238 +0.22(+7.49%)
May 15, 2009 2.780 2.998 2.780 2.957 734,119 +0.19(+6.84%)
May 14, 2009 2.771 2.914 2.421 2.768 1,477,791 -0.02(-0.84%)
May 13, 2009 3.129 3.132 2.718 2.791 1,630,942 -0.30(-9.79%)
May 12, 2009 3.150 3.150 2.914 3.094 693,784 -0.06(-2.03%)
May 11, 2009 3.129 3.202 3.059 3.158 278,576 -0.01(-0.46%)
May 08, 2009 3.059 3.173 2.911 3.173 282,410 +0.27(+9.23%)
May 07, 2009 3.147 3.180 2.893 2.905 299,729 -0.18(-5.77%)
May 06, 2009 3.004 3.129 2.975 3.083 226,953 +0.10(+3.52%)
May 05, 2009 2.998 2.998 2.849 2.978 242,466 +0.02(+0.69%)
May 04, 2009 2.940 2.957 2.914 2.957 655,598 +0.15(+5.18%)
May 01, 2009 2.823 2.896 2.797 2.812 443,283 -0.01(-0.41%)
Apr 30, 2009 2.794 2.884 2.788 2.823 609,185 +0.04(+1.47%)
Apr 29, 2009 2.809 2.826 2.704 2.782 615,802 +0.08(+3.02%)
Apr 28, 2009 2.695 2.739 2.546 2.701 407,410 -0.03(-1.07%)
Apr 27, 2009 2.657 2.750 2.548 2.730 468,235 +0.13(+4.95%)
Apr 24, 2009 2.548 2.733 2.450 2.601 344,709 +0.07(+2.77%)
Apr 23, 2009 2.478 2.590 2.422 2.531 162,526 +0.07(+2.73%)
Apr 22, 2009 2.383 2.545 2.383 2.464 304,252 +0.10(+4.27%)
Apr 21, 2009 2.310 2.444 2.310 2.363 230,071 +0.01(+0.48%)
Apr 20, 2009 2.442 2.450 2.240 2.352 500,510 -0.05(-1.98%)
Apr 17, 2009 2.100 2.408 2.094 2.400 526,992 +0.32(+15.19%)
Apr 16, 2009 2.058 2.120 2.047 2.083 194,754 +0.01(+0.68%)
Apr 15, 2009 2.108 2.108 2.061 2.069 72,223 -0.01(-0.54%)
Apr 14, 2009 2.092 2.184 2.030 2.080 239,964 -0.01(-0.54%)
Apr 13, 2009 2.097 2.154 2.047 2.092 189,582 -0.01(-0.40%)
Apr 09, 2009 2.097 2.195 2.097 2.100 149,647 +0.02(+0.94%)
Apr 08, 2009 1.991 2.097 1.991 2.080 116,083 +0.03(+1.36%)
Apr 07, 2009 2.226 2.226 2.036 2.052 151,115 -0.14(-6.51%)
Apr 06, 2009 2.296 2.296 2.086 2.195 140,633 -0.10(-4.39%)
Apr 03, 2009 2.321 2.321 2.201 2.296 235,482 -0.03(-1.09%)
Apr 02, 2009 2.198 2.366 2.198 2.321 387,137 +0.15(+6.83%)
Apr 01, 2009 2.108 2.190 2.041 2.173 124,805 +0.10(+4.72%)
Mar 31, 2009 2.047 2.103 1.994 2.075 126,065 +0.09(+4.37%)
Mar 30, 2009 2.142 2.148 1.960 1.988 199,368 -0.17(-7.67%)
Mar 26, 2009 2.170 2.220 2.117 2.153 196,300 +0.05(+2.40%)
Mar 25, 2009 2.106 2.215 2.047 2.103 212,818 +0.05(+2.60%)
Mar 24, 2009 2.100 2.156 1.960 2.050 296,667 -0.13(-6.15%)
Mar 23, 2009 2.097 2.240 2.086 2.184 532,827 +0.31(+16.24%)
Mar 20, 2009 2.030 2.030 1.823 1.879 146,104 -0.14(-7.06%)
Mar 19, 2009 2.083 2.156 1.960 2.022 294,992 +0.11(+5.56%)
Mar 18, 2009 1.792 1.963 1.770 1.915 166,647 +0.12(+6.87%)
Mar 17, 2009 1.820 1.820 1.708 1.792 154,736 -0.00(-0.16%)
Mar 16, 2009 1.837 1.940 1.784 1.795 241,996 -0.04(-1.99%)
Mar 13, 2009 1.954 1.960 1.826 1.831 0 -0.08(-4.39%)
Mar 12, 2009 1.694 1.929 1.624 1.915 302,491 +0.21(+12.32%)
Mar 11, 2009 1.764 1.820 1.630 1.705 450,379 -0.10(-5.58%)
Mar 10, 2009 1.560 1.820 1.560 1.806 403,104 +0.32(+21.70%)
Mar 09, 2009 1.618 1.708 1.428 1.484 420,647 -0.19(-11.22%)
Mar 06, 2009 1.728 1.729 1.568 1.672 0 +0.00(+0.00%)
Mar 05, 2009 1.708 1.792 1.641 1.672 569,948 -0.01(-0.83%)
Mar 04, 2009 1.621 1.750 1.520 1.686 991,460 -0.06(-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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.