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 (%)
Aug 31, 2012 9.168 9.265 9.053 9.235 288,649 +0.14(+1.56%)
Aug 30, 2012 9.537 9.541 8.960 9.094 496,783 -0.45(-4.69%)
Aug 29, 2012 9.951 10.05 9.533 9.541 233,480 -0.41(-4.12%)
Aug 27, 2012 10.10 10.18 9.936 9.951 218,915 -0.16(-1.62%)
Aug 24, 2012 10.23 10.29 10.07 10.11 135,589 -0.08(-0.80%)
Aug 23, 2012 10.43 10.43 10.09 10.20 178,673 -0.22(-2.15%)
Aug 22, 2012 10.55 10.55 10.39 10.42 226,058 -0.12(-1.10%)
Aug 21, 2012 10.61 10.81 10.44 10.54 263,577 +0.00(+0.00%)
Aug 20, 2012 10.23 10.80 10.23 10.54 462,211 +0.36(+3.55%)
Aug 17, 2012 10.11 10.22 10.10 10.17 85,625 +0.09(+0.92%)
Aug 16, 2012 10.02 10.13 9.903 10.08 92,258 +0.06(+0.56%)
Aug 15, 2012 9.880 10.04 9.869 10.03 98,303 +0.16(+1.66%)
Aug 14, 2012 9.955 9.988 9.794 9.861 102,808 -0.07(-0.68%)
Aug 13, 2012 9.992 10.04 9.887 9.928 90,584 -0.09(-0.93%)
Aug 10, 2012 9.914 10.02 9.914 10.02 62,799 +0.06(+0.56%)
Aug 09, 2012 9.928 9.988 9.902 9.966 57,870 +0.00(+0.00%)
Aug 08, 2012 9.802 9.992 9.802 9.966 152,850 +0.09(+0.94%)
Aug 07, 2012 9.802 9.910 9.709 9.873 109,750 +0.11(+1.11%)
Aug 06, 2012 9.563 9.854 9.563 9.765 206,562 +0.21(+2.18%)
Aug 03, 2012 9.709 9.802 9.470 9.556 142,624 -0.00(-0.04%)
Aug 02, 2012 9.504 9.668 9.309 9.560 176,610 +0.03(+0.31%)
Aug 01, 2012 9.679 9.768 9.522 9.530 161,382 -0.15(-1.54%)
Jul 31, 2012 9.612 9.876 9.612 9.679 212,360 +0.06(+0.66%)
Jul 30, 2012 9.526 9.627 9.466 9.615 248,833 +0.12(+1.22%)
Jul 27, 2012 9.660 9.874 9.451 9.500 194,359 -0.16(-1.66%)
Jul 26, 2012 9.869 9.951 9.546 9.660 322,070 -0.07(-0.69%)
Jul 25, 2012 9.767 9.876 9.549 9.727 319,978 +0.07(+0.68%)
Jul 24, 2012 9.800 9.862 9.531 9.662 230,906 -0.06(-0.64%)
Jul 23, 2012 9.833 9.858 9.604 9.724 322,120 -0.23(-2.34%)
Jul 20, 2012 10.17 10.17 9.862 9.956 332,354 -0.23(-2.22%)
Jul 19, 2012 9.855 10.24 9.847 10.18 232,495 +0.34(+3.43%)
Jul 18, 2012 9.822 9.891 9.778 9.844 139,205 -0.01(-0.07%)
Jul 17, 2012 9.964 10.15 9.760 9.851 180,830 -0.01(-0.11%)
Jul 16, 2012 9.847 9.985 9.753 9.862 120,578 -0.06(-0.59%)
Jul 13, 2012 9.916 9.971 9.829 9.920 186,664 +0.04(+0.44%)
Jul 12, 2012 9.825 9.960 9.749 9.876 134,493 -0.05(-0.51%)
Jul 11, 2012 10.05 10.05 9.764 9.927 130,059 -0.11(-1.12%)
Jul 10, 2012 10.25 10.25 9.935 10.04 139,958 -0.16(-1.57%)
Jul 09, 2012 10.18 10.29 10.11 10.20 145,822 +0.01(+0.14%)
Jul 06, 2012 10.29 10.29 10.11 10.19 161,329 -0.12(-1.20%)
Jul 05, 2012 10.30 10.36 10.09 10.31 194,427 -0.00(-0.03%)
Jul 03, 2012 9.996 10.46 9.975 10.31 241,852 +0.35(+3.47%)
Jul 02, 2012 9.960 9.993 9.731 9.967 185,883 -0.03(-0.33%)
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%)
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.