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 (%)
Jul 31, 2003 1.279 1.279 1.178 1.229 82,158 -0.05(-4.11%)
Jul 30, 2003 1.279 1.286 1.276 1.281 19,143 +0.00(+0.00%)
Jul 29, 2003 1.291 1.294 1.281 1.281 20,739 -0.01(-0.78%)
Jul 28, 2003 1.291 1.301 1.271 1.291 22,334 -0.01(-0.39%)
Jul 25, 2003 1.276 1.299 1.274 1.296 43,472 +0.01(+0.98%)
Jul 24, 2003 1.294 1.294 1.279 1.284 28,715 +0.00(+0.00%)
Jul 23, 2003 1.279 1.304 1.279 1.284 49,454 -0.00(-0.20%)
Jul 22, 2003 1.301 1.306 1.261 1.286 72,985 -0.03(-2.29%)
Jul 21, 2003 1.266 1.316 1.266 1.316 61,818 +0.04(+2.94%)
Jul 18, 2003 1.284 1.289 1.269 1.279 53,044 -0.00(-0.20%)
Jul 17, 2003 1.274 1.286 1.274 1.281 13,958 +0.01(+0.59%)
Jul 16, 2003 1.274 1.279 1.254 1.274 51,049 +0.01(+0.39%)
Jul 15, 2003 1.241 1.294 1.229 1.269 252,059 +0.02(+1.81%)
Jul 14, 2003 1.221 1.249 1.221 1.246 40,680 +0.00(+0.00%)
Jul 11, 2003 1.254 1.261 1.239 1.246 79,765 -0.00(-0.20%)
Jul 10, 2003 1.229 1.254 1.204 1.249 80,962 +0.01(+1.01%)
Jul 09, 2003 1.249 1.249 1.236 1.236 5,982 -0.01(-1.00%)
Jul 08, 2003 1.246 1.249 1.236 1.249 20,340 +0.02(+1.22%)
Jul 07, 2003 1.236 1.249 1.234 1.234 42,275 +0.00(+0.00%)
Jul 03, 2003 1.231 1.241 1.231 1.234 3,190 +0.01(+0.82%)
Jul 02, 2003 1.226 1.229 1.221 1.224 7,976 -0.01(-1.01%)
Jul 01, 2003 1.219 1.236 1.204 1.236 25,923 +0.03(+2.07%)
Jun 30, 2003 1.209 1.226 1.191 1.211 30,709 +0.00(+0.21%)
Jun 27, 2003 1.219 1.226 1.178 1.209 63,812 -0.00(-0.21%)
Jun 26, 2003 1.211 1.211 1.211 1.211 3,988 +0.02(+1.68%)
Jun 25, 2003 1.224 1.229 1.191 1.191 51,847 -0.02(-1.86%)
Jun 24, 2003 1.178 1.219 1.178 1.214 18,744 +0.04(+2.98%)
Jun 23, 2003 1.194 1.204 1.178 1.178 8,375 -0.00(-0.21%)
Jun 20, 2003 1.183 1.188 1.178 1.181 44,269 -0.01(-1.05%)
Jun 19, 2003 1.178 1.194 1.178 1.194 13,161 +0.01(+0.63%)
Jun 18, 2003 1.166 1.191 1.166 1.186 34,299 +0.02(+1.72%)
Jun 17, 2003 1.128 1.178 1.128 1.166 135,601 -0.04(-3.12%)
Jun 16, 2003 1.224 1.226 1.204 1.204 27,917 -0.02(-1.64%)
Jun 13, 2003 1.211 1.224 1.209 1.224 21,935 +0.01(+1.04%)
Jun 12, 2003 1.196 1.211 1.196 1.211 11,167 +0.00(+0.21%)
Jun 11, 2003 1.196 1.209 1.194 1.209 8,774 +0.01(+1.05%)
Jun 10, 2003 1.206 1.211 1.196 1.196 15,155 -0.01(-0.63%)
Jun 09, 2003 1.206 1.206 1.191 1.204 32,305 -0.00(-0.21%)
Jun 06, 2003 1.183 1.219 1.183 1.206 31,906 +0.02(+1.48%)
Jun 05, 2003 1.196 1.196 1.173 1.188 24,328 -0.01(-0.42%)
Jun 04, 2003 1.178 1.204 1.141 1.194 45,067 +0.00(+0.21%)
Jun 03, 2003 1.141 1.191 1.141 1.191 19,143 +0.05(+4.40%)
Jun 02, 2003 1.153 1.173 1.133 1.141 74,181 -0.05(-4.21%)
May 30, 2003 1.188 1.209 1.178 1.191 41,478 +0.00(+0.21%)
May 29, 2003 1.191 1.209 1.186 1.188 12,762 -0.01(-1.04%)
May 28, 2003 1.183 1.204 1.181 1.201 98,510 +0.03(+2.13%)
May 27, 2003 1.163 1.181 1.161 1.176 50,651 +0.02(+1.96%)
May 23, 2003 1.166 1.166 1.141 1.153 25,126 -0.03(-2.13%)
May 22, 2003 1.168 1.178 1.158 1.178 28,316 +0.02(+1.29%)
May 21, 2003 1.153 1.163 1.153 1.163 7,976 +0.00(+0.22%)
May 20, 2003 1.168 1.168 1.161 1.161 17,947 +0.00(+0.22%)
May 19, 2003 1.153 1.166 1.153 1.158 23,929 -0.01(-0.65%)
May 16, 2003 1.136 1.166 1.136 1.166 33,900 +0.03(+2.88%)
May 15, 2003 1.136 1.136 1.133 1.133 13,958 -0.01(-0.66%)
May 14, 2003 1.141 1.141 1.133 1.141 20,739 -0.00(-0.22%)
May 13, 2003 1.143 1.143 1.133 1.143 17,149 -0.01(-1.08%)
May 12, 2003 1.133 1.156 1.133 1.156 8,774 +0.02(+1.54%)
May 09, 2003 1.141 1.141 1.128 1.138 20,340 +0.01(+0.44%)
May 08, 2003 1.141 1.141 1.128 1.133 31,507 -0.01(-1.09%)
May 07, 2003 1.153 1.153 1.146 1.146 5,184 -0.02(-1.30%)
May 06, 2003 1.136 1.161 1.133 1.161 39,085 +0.03(+2.21%)
May 05, 2003 1.128 1.161 1.128 1.136 33,501 -0.01(-0.44%)
May 02, 2003 1.153 1.153 1.141 1.141 48,656 -0.03(-2.36%)
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.