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 (%)
Jun 29, 2012 10.08 10.16 9.933 10.00 114,932 +0.24(+2.46%)
Jun 28, 2012 9.709 9.827 9.545 9.760 205,928 -0.01(-0.11%)
Jun 27, 2012 9.735 9.822 9.527 9.771 78,629 +0.01(+0.15%)
Jun 26, 2012 9.735 9.855 9.629 9.756 170,043 -0.02(-0.22%)
Jun 25, 2012 9.782 9.807 9.604 9.778 366,051 -0.09(-0.89%)
Jun 22, 2012 9.913 9.993 9.800 9.865 230,397 +0.05(+0.52%)
Jun 21, 2012 10.19 10.19 9.793 9.815 309,999 -0.39(-3.85%)
Jun 20, 2012 10.03 10.29 9.935 10.21 434,567 +0.19(+1.89%)
Jun 19, 2012 9.640 10.04 9.622 10.02 446,896 +0.44(+4.64%)
Jun 18, 2012 9.353 9.629 9.276 9.574 235,312 +0.22(+2.37%)
Jun 15, 2012 9.313 9.439 9.233 9.353 219,242 +0.06(+0.67%)
Jun 14, 2012 9.182 9.309 9.007 9.291 285,533 +0.18(+2.00%)
Jun 13, 2012 8.909 9.262 8.803 9.109 378,474 +0.20(+2.25%)
Jun 12, 2012 8.621 9.083 8.567 8.909 448,221 +0.33(+3.82%)
Jun 11, 2012 9.036 9.079 8.570 8.581 247,848 -0.39(-4.30%)
Jun 08, 2012 8.920 8.982 8.705 8.967 204,100 -0.01(-0.12%)
Jun 07, 2012 9.094 9.185 8.905 8.978 427,318 +0.02(+0.20%)
Jun 06, 2012 9.003 9.087 8.832 8.960 260,086 +0.08(+0.86%)
Jun 05, 2012 8.665 8.901 8.596 8.883 390,303 +0.23(+2.61%)
Jun 04, 2012 8.789 8.821 8.585 8.658 430,446 -0.11(-1.29%)
Jun 01, 2012 8.796 8.934 8.683 8.771 345,469 -0.21(-2.35%)
May 31, 2012 8.992 9.065 8.825 8.982 515,527 -0.03(-0.36%)
May 30, 2012 9.065 9.123 8.987 9.014 198,822 -0.17(-1.90%)
May 29, 2012 9.087 9.272 8.963 9.189 329,649 +0.24(+2.68%)
May 25, 2012 9.014 9.094 8.861 8.949 231,846 -0.05(-0.53%)
May 24, 2012 9.040 9.091 8.851 8.996 423,818 +0.04(+0.49%)
May 23, 2012 8.698 8.992 8.552 8.952 579,782 +0.13(+1.48%)
May 22, 2012 8.992 9.091 8.785 8.821 334,344 -0.19(-2.10%)
May 21, 2012 8.640 9.070 8.552 9.011 442,583 +0.37(+4.29%)
May 18, 2012 8.821 8.854 8.563 8.640 308,999 -0.12(-1.37%)
May 17, 2012 8.985 9.036 8.640 8.760 472,986 -0.24(-2.67%)
May 16, 2012 9.134 9.225 8.974 9.000 244,576 -0.12(-1.28%)
May 15, 2012 9.385 9.447 9.094 9.116 462,274 -0.27(-2.87%)
May 14, 2012 9.513 9.513 9.322 9.385 579,424 -0.20(-2.09%)
May 11, 2012 9.822 9.938 9.507 9.585 691,305 -0.29(-2.98%)
May 10, 2012 10.22 10.31 9.829 9.880 636,980 -0.28(-2.72%)
May 09, 2012 9.789 10.32 9.694 10.16 577,310 +0.23(+2.31%)
May 08, 2012 10.01 10.07 9.669 9.927 516,090 -0.16(-1.62%)
May 07, 2012 10.13 10.20 10.00 10.09 251,636 -0.09(-0.86%)
May 04, 2012 10.26 10.26 9.931 10.18 502,942 -0.14(-1.37%)
May 03, 2012 10.91 11.02 10.21 10.32 471,689 -0.57(-5.21%)
May 02, 2012 10.98 10.98 10.75 10.89 192,434 -0.01(-0.13%)
May 01, 2012 11.08 11.08 10.86 10.90 195,295 -0.19(-1.71%)
Apr 30, 2012 11.11 11.14 10.90 11.09 209,180 -0.05(-0.46%)
Apr 27, 2012 11.37 11.37 11.10 11.14 187,494 -0.21(-1.83%)
Apr 26, 2012 11.35 11.46 11.15 11.35 186,086 -0.02(-0.18%)
Apr 25, 2012 11.45 11.45 11.27 11.37 201,288 -0.07(-0.57%)
Apr 24, 2012 11.52 11.52 11.32 11.44 569,630 -0.02(-0.19%)
Apr 23, 2012 11.17 11.49 11.07 11.46 646,634 +0.10(+0.89%)
Apr 20, 2012 11.21 11.38 11.07 11.36 688,296 +0.24(+2.16%)
Apr 19, 2012 11.00 11.24 10.87 11.12 370,349 +0.02(+0.20%)
Apr 18, 2012 11.18 11.52 10.93 11.09 638,202 -0.16(-1.39%)
Apr 17, 2012 11.09 11.34 11.07 11.25 482,366 +0.21(+1.87%)
Apr 16, 2012 11.37 11.37 10.79 11.04 578,522 -0.36(-3.18%)
Apr 13, 2012 11.47 11.50 11.28 11.41 320,919 -0.12(-1.07%)
Apr 12, 2012 11.08 11.56 10.99 11.53 386,230 +0.53(+4.82%)
Apr 11, 2012 10.98 11.08 10.84 11.00 217,114 +0.18(+1.68%)
Apr 10, 2012 11.08 11.09 10.80 10.82 556,030 -0.22(-2.01%)
Apr 09, 2012 10.85 11.08 10.80 11.04 217,623 +0.09(+0.83%)
Apr 05, 2012 10.90 11.13 10.86 10.95 639,825 -0.02(-0.20%)
Apr 04, 2012 10.98 10.98 10.73 10.97 344,367 -0.16(-1.40%)
Apr 03, 2012 11.19 11.21 10.98 11.13 298,526 -0.08(-0.74%)
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.