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 (%)
Jul 31, 2009 3.021 3.199 2.919 3.167 296,815 +0.18(+6.05%)
Jul 30, 2009 2.785 3.013 2.774 2.986 418,643 +0.21(+7.44%)
Jul 29, 2009 2.771 2.812 2.707 2.780 355,907 -0.03(-1.14%)
Jul 28, 2009 2.777 2.838 2.737 2.812 286,446 +0.06(+2.22%)
Jul 27, 2009 2.681 2.812 2.646 2.750 343,228 +0.01(+0.43%)
Jul 24, 2009 2.782 2.794 2.654 2.739 2,086 -0.02(-0.74%)
Jul 23, 2009 2.660 2.873 2.654 2.759 462,129 +0.11(+4.18%)
Jul 22, 2009 2.651 2.675 2.579 2.648 324,907 +0.03(+1.00%)
Jul 21, 2009 2.529 2.681 2.523 2.622 862,493 +0.03(+1.24%)
Jul 20, 2009 2.727 2.727 2.331 2.590 1,922,753 -0.46(-15.09%)
Jul 17, 2009 3.053 3.112 2.986 3.051 367,188 -0.01(-0.29%)
Jul 16, 2009 3.062 3.086 2.969 3.059 259,181 +0.00(+0.00%)
Jul 15, 2009 3.118 3.199 2.966 3.059 458,498 +0.03(+1.06%)
Jul 14, 2009 3.088 3.088 2.972 3.027 105,821 -0.01(-0.29%)
Jul 13, 2009 2.940 3.062 2.899 3.036 299,310 +0.14(+4.93%)
Jul 10, 2009 2.914 2.943 2.847 2.893 179,417 +0.01(+0.20%)
Jul 09, 2009 2.847 2.983 2.847 2.887 209,627 +0.06(+2.27%)
Jul 08, 2009 2.954 2.960 2.794 2.823 311,007 -0.14(-4.81%)
Jul 07, 2009 3.036 3.036 2.934 2.966 139,034 -0.09(-2.86%)
Jul 06, 2009 3.086 3.182 2.934 3.053 341,131 -0.16(-4.99%)
Jul 02, 2009 3.214 3.301 3.126 3.214 131,308 -0.06(-1.69%)
Jul 01, 2009 3.225 3.336 3.222 3.269 221,238 +0.03(+1.08%)
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%)
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.