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: 6:30 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 (%)
Jun 30, 2009 3.249 3.252 3.094 3.234 170,030 -0.01(-0.18%)
Jun 29, 2009 3.432 3.432 3.220 3.240 170,044 -0.15(-4.39%)
Jun 26, 2009 3.316 3.389 3.240 3.389 203,480 +0.13(+3.93%)
Jun 25, 2009 3.013 3.260 3.013 3.260 266,714 +0.26(+8.75%)
Jun 24, 2009 2.852 3.086 2.852 2.998 258,700 +0.15(+5.21%)
Jun 23, 2009 2.928 2.986 2.756 2.849 627,162 -0.07(-2.30%)
Jun 22, 2009 3.380 3.394 2.914 2.917 461,930 -0.51(-14.95%)
Jun 19, 2009 3.321 3.488 3.301 3.429 288,962 +0.15(+4.53%)
Jun 18, 2009 3.234 3.336 3.042 3.281 381,706 +0.14(+4.55%)
Jun 17, 2009 3.062 3.153 2.914 3.138 455,927 +0.04(+1.32%)
Jun 16, 2009 3.266 3.321 3.097 3.097 246,780 -0.17(-5.34%)
Jun 15, 2009 3.391 3.391 3.167 3.272 364,446 -0.08(-2.35%)
Jun 12, 2009 3.362 3.531 3.333 3.351 273,963 -0.10(-3.04%)
Jun 11, 2009 3.321 3.488 3.147 3.456 577,602 +0.15(+4.49%)
Jun 10, 2009 3.572 3.572 3.222 3.307 1,058,807 -0.18(-5.10%)
Jun 09, 2009 3.447 3.639 3.438 3.485 452,684 +0.05(+1.36%)
Jun 08, 2009 3.595 3.604 3.432 3.438 590,397 -0.34(-9.09%)
Jun 05, 2009 3.792 3.904 3.729 3.782 294,786 -0.01(-0.31%)
Jun 04, 2009 3.496 3.802 3.496 3.793 243,118 +0.29(+8.32%)
Jun 03, 2009 3.776 3.776 3.464 3.502 417,521 -0.28(-7.47%)
Jun 02, 2009 3.785 3.846 3.715 3.785 300,676 -0.03(-0.76%)
Jun 01, 2009 3.625 3.834 3.601 3.814 482,757 +0.19(+5.22%)
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%)
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.