Morgan Stanley Capital Trust VI $25.37

up +0.01


29/8/2014 10:32 AM  |  : MSJ  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSJ historical data

Date Open High Low Close Volume
8/28/201425.3625.3725.3125.3634,335
8/27/201425.3325.4025.3325.3543,224
8/26/201425.3925.3925.3525.3534,691
8/25/201425.3425.4225.3425.3450,682
8/22/201425.3325.3825.3125.3830,164
8/21/201425.3025.3425.2925.3433,406
8/20/201425.3025.3525.2825.3239,403
8/19/201425.2925.3525.2925.3538,060
8/18/201425.2825.3125.2825.3142,019
8/15/201425.2825.3125.2625.2853,159
8/14/201425.3225.3525.2825.2868,457
8/13/201425.2925.3925.2825.3925,669
8/12/201425.3125.3525.2725.3531,544
8/11/201425.3425.3425.2425.2976,646
8/8/201425.3525.3525.2625.3398,530
8/7/201425.2525.3525.2525.3040,516
8/6/201425.2325.2725.2325.2434,087
8/5/201425.2225.2725.2125.2656,103
8/4/201425.3325.3325.2025.2242,682
8/1/201425.3025.3025.2225.2549,841
7/31/201425.2525.3225.2325.2573,670
7/30/201425.2725.3125.2525.2547,991
7/29/201425.3125.3325.2525.2626,248
7/28/201425.2725.3025.2625.3027,613
7/25/201425.2725.3125.2525.2541,031
7/24/201425.2625.2825.2325.2721,012
7/23/201425.2325.2925.2125.2227,805
7/22/201425.5425.5425.2125.2161,598
7/21/201425.3625.3625.2925.3234,585
7/18/201425.2525.3425.2525.3482,627
7/17/201425.3125.3225.2625.26138,988
7/16/201425.3325.3325.3025.3032,764
7/15/201425.3225.3525.3125.3185,899
7/14/201425.6525.7125.6325.7074,018
7/11/201425.5925.6725.5925.6359,737
7/10/201425.6225.6325.5925.5930,790
7/9/201425.6225.6525.6025.6026,669
7/8/201425.5725.6125.5725.6141,012
7/7/201425.6725.6925.5625.5655,618
7/3/201425.6125.6725.6125.6218,700
7/2/201425.6725.6725.5925.6057,999
7/1/201425.6325.6525.6125.6525,105
6/30/201425.6525.7025.6025.6413,253
6/27/201425.6225.7125.6225.6329,265
6/26/201425.5825.6325.5725.5734,144
6/25/201425.5725.5925.5325.5921,549
6/24/201425.5025.5925.5025.5535,238
6/23/201425.5525.6225.5325.5629,617
6/20/201425.4725.6325.4725.6226,634
6/19/201425.5025.5425.4225.5429,626
6/18/201425.3525.4925.3525.4967,987
6/17/201425.4025.4525.3625.4146,053
6/16/201425.3925.4325.3425.4321,537
6/13/201425.3525.4125.3225.4138,128
6/12/201425.3125.3925.3125.3927,187
6/11/201425.3625.3725.2925.3128,756
6/10/201425.3025.3625.2825.3535,348
6/9/201425.3025.3425.3025.3326,187
6/6/201425.2825.3525.2825.3426,826
6/5/201425.3225.3525.2725.2814,477
6/4/201425.3025.3425.1625.2661,697
6/3/201425.3525.3825.3025.3044,790
6/2/201425.3925.4325.3325.3420,609
5/30/201425.4125.4425.3525.3925,205
5/29/201425.3925.4525.3925.4585,286
5/28/201425.3725.3825.3225.3422,006
5/27/201425.3225.3925.3125.3528,877
5/23/201425.2925.3625.2625.3247,495
5/22/201425.3025.3325.2625.2636,062
5/21/201425.3525.3525.2825.2869,639
5/20/201425.3325.3425.3025.3129,842
5/19/201425.3225.3425.3125.3336,529
5/16/201425.3125.3525.2925.3134,755
5/15/201425.3125.3925.2825.3077,272
5/14/201425.2725.3225.2525.3180,952
5/13/201425.2725.2825.2725.2747,824
5/13/201425.2725.2825.2725.2747,824
5/12/201425.2825.3025.2625.2667,305
5/12/201425.2825.3025.2625.2667,305
5/9/201425.2325.3225.2325.3078,003
5/9/201425.2325.3225.2325.3078,003
5/8/201425.2325.3025.2325.2651,844
5/8/201425.2325.3025.2325.2651,844
5/7/201425.2325.2725.2225.2633,553
5/7/201425.2325.2725.2225.2633,553
5/6/201425.3325.3325.2125.2464,835
5/6/201425.3325.3325.2125.2464,835
5/5/201425.3225.3225.2425.3033,717
5/5/201425.3225.3225.2425.3033,717
5/2/201425.2525.3425.2525.3279,297
5/2/201425.2525.3425.2525.3279,297
5/1/201425.2825.3225.2525.3241,943
5/1/201425.2825.3225.2525.3241,943
4/30/201425.1825.2725.1725.2556,285
4/30/201425.1825.2725.1725.2556,285
4/29/201425.2425.3025.1625.16110,056
4/29/201425.2425.3025.1625.16110,056
4/28/201425.2925.3125.2125.3153,381
4/28/201425.2925.3125.2125.3153,381
4/25/201425.2225.3125.2125.3152,948
Trading Center