Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesabi Trust (NY: MSB )

17.17 -0.38 (-2.17%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 10, 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 (%)
Oct 31, 2012 10.65 10.65 10.30 10.37 268,172 -0.22(-2.12%)
Oct 26, 2012 11.04 10.59 10.59 10.59 341,570 -0.54(-4.85%)
Oct 25, 2012 11.38 11.38 11.05 11.13 457,209 -0.24(-2.07%)
Oct 24, 2012 11.24 11.38 11.17 11.37 291,212 +0.22(+1.97%)
Oct 23, 2012 11.28 11.31 11.00 11.15 330,476 -0.25(-2.20%)
Oct 19, 2012 11.51 11.60 11.26 11.40 414,134 -0.17(-1.48%)
Oct 18, 2012 11.37 11.60 11.21 11.57 307,049 +0.12(+1.03%)
Oct 17, 2012 10.86 11.55 10.86 11.45 549,287 +0.54(+4.97%)
Oct 16, 2012 10.68 10.91 10.64 10.91 283,382 +0.31(+2.93%)
Oct 15, 2012 10.43 10.75 10.43 10.60 356,804 +0.35(+3.37%)
Oct 12, 2012 10.28 10.37 10.22 10.25 125,680 -0.04(-0.37%)
Oct 11, 2012 10.32 10.36 10.26 10.29 83,230 +0.04(+0.41%)
Oct 10, 2012 10.34 10.35 10.18 10.25 165,685 -0.09(-0.92%)
Oct 09, 2012 10.27 10.46 10.26 10.34 145,030 +0.07(+0.70%)
Oct 08, 2012 10.14 10.32 9.976 10.27 158,891 +0.13(+1.31%)
Oct 05, 2012 10.10 10.16 10.01 10.14 120,091 +0.11(+1.14%)
Oct 04, 2012 9.915 10.07 9.900 10.03 78,762 +0.15(+1.50%)
Oct 03, 2012 9.923 9.988 9.828 9.878 171,102 -0.05(-0.50%)
Oct 02, 2012 10.15 10.17 9.859 9.927 204,345 -0.23(-2.24%)
Oct 01, 2012 10.29 10.43 10.12 10.15 186,324 -0.01(-0.11%)
Sep 28, 2012 10.12 10.27 10.12 10.17 80,403 -0.02(-0.22%)
Sep 27, 2012 10.26 10.28 10.10 10.19 180,077 +0.05(+0.52%)
Sep 26, 2012 10.31 10.31 10.07 10.14 132,276 -0.24(-2.30%)
Sep 25, 2012 10.36 10.61 10.25 10.37 245,648 +0.04(+0.37%)
Sep 24, 2012 10.25 10.42 10.06 10.34 392,199 +0.05(+0.44%)
Sep 21, 2012 10.46 10.46 10.26 10.29 126,838 -0.08(-0.80%)
Sep 20, 2012 10.56 10.57 10.29 10.37 165,266 -0.24(-2.25%)
Sep 19, 2012 10.53 10.62 10.35 10.61 158,316 +0.17(+1.63%)
Sep 18, 2012 10.30 10.47 10.19 10.44 201,093 +0.18(+1.74%)
Sep 17, 2012 10.54 10.54 10.17 10.26 206,914 -0.30(-2.87%)
Sep 14, 2012 10.64 10.79 10.54 10.57 330,183 +0.06(+0.61%)
Sep 13, 2012 10.01 10.69 9.961 10.50 274,534 +0.30(+2.97%)
Sep 12, 2012 10.15 10.32 10.03 10.20 295,332 +0.11(+1.05%)
Sep 11, 2012 9.912 10.12 9.878 10.09 176,086 +0.23(+2.31%)
Sep 10, 2012 9.828 9.957 9.790 9.866 152,100 -0.03(-0.27%)
Sep 07, 2012 9.578 9.950 9.578 9.893 213,612 +0.33(+3.49%)
Sep 06, 2012 9.385 9.847 9.301 9.559 324,882 +0.24(+2.56%)
Sep 05, 2012 9.241 9.350 9.199 9.320 155,821 +0.03(+0.33%)
Sep 04, 2012 9.396 9.476 9.199 9.290 182,105 -0.11(-1.13%)
Aug 31, 2012 9.328 9.426 9.210 9.396 283,712 +0.14(+1.56%)
Aug 30, 2012 9.703 9.707 9.116 9.252 488,287 -0.46(-4.69%)
Aug 29, 2012 10.12 10.22 9.699 9.707 229,486 -0.42(-4.12%)
Aug 27, 2012 10.28 10.36 10.11 10.12 215,171 -0.17(-1.62%)
Aug 24, 2012 10.41 10.47 10.25 10.29 133,270 -0.08(-0.80%)
Aug 23, 2012 10.61 10.61 10.27 10.37 175,617 -0.23(-2.15%)
Aug 22, 2012 10.74 10.74 10.57 10.60 222,191 -0.12(-1.10%)
Aug 21, 2012 10.80 11.00 10.62 10.72 259,069 +0.00(+0.00%)
Aug 20, 2012 10.41 10.99 10.41 10.72 454,305 +0.37(+3.55%)
Aug 17, 2012 10.29 10.40 10.28 10.35 84,161 +0.09(+0.92%)
Aug 16, 2012 10.19 10.31 10.08 10.26 90,680 +0.06(+0.56%)
Aug 15, 2012 10.05 10.22 10.04 10.20 96,622 +0.17(+1.66%)
Aug 14, 2012 10.13 10.16 9.965 10.03 101,050 -0.07(-0.68%)
Aug 13, 2012 10.17 10.22 10.06 10.10 89,035 -0.09(-0.93%)
Aug 10, 2012 10.09 10.20 10.09 10.20 61,725 +0.06(+0.56%)
Aug 09, 2012 10.10 10.16 10.07 10.14 56,881 +0.00(+0.00%)
Aug 08, 2012 9.972 10.17 9.972 10.14 150,236 +0.09(+0.94%)
Aug 07, 2012 9.972 10.08 9.878 10.04 107,873 +0.11(+1.11%)
Aug 06, 2012 9.730 10.03 9.730 9.934 203,029 +0.21(+2.18%)
Aug 03, 2012 9.878 9.972 9.635 9.722 140,185 -0.00(-0.04%)
Aug 02, 2012 9.669 9.837 9.471 9.726 173,589 +0.03(+0.31%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.