$25.62 -0.04 (%) Morgan Stanley Capital Trust VI -

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSJ historical data

Date Open High Low Close Volume
11/26/201425.6525.7625.5925.6252,856
11/25/201425.6225.6625.6025.6621,989
11/24/201425.5825.6725.5825.6531,265
11/21/201425.6025.6425.5625.6330,743
11/20/201425.6125.6925.5925.5942,423
11/19/201425.6225.7025.5925.6734,747
11/18/201425.6125.6325.5925.6024,112
11/17/201425.6225.6325.5825.6237,964
11/14/201425.5625.6225.5525.6034,824
11/13/201425.6425.6625.5625.5630,557
11/12/201425.5825.6525.5825.6426,255
11/11/201425.5825.6525.5825.6325,485
11/10/201425.6425.6525.5725.5838,314
11/7/201425.5325.7225.5325.5970,739
11/6/201425.5725.5925.5325.5419,331
11/5/201425.5725.6025.5325.5526,018
11/4/201425.6025.6525.5225.5433,206
11/3/201425.6325.6525.5425.5540,864
10/31/201425.6025.6025.5125.5647,174
10/30/201425.4725.5425.4725.5412,113
10/29/201425.5925.6025.4925.5126,260
10/28/201425.5925.5925.5125.5828,444
10/27/201425.5425.6025.4925.5564,874
10/24/201425.3925.5725.3625.56167,856
10/23/201425.3525.4025.3325.3616,367
10/22/201425.3525.3625.3225.3327,753
10/21/201425.3025.3525.0525.3534,145
10/20/201425.1725.3325.1725.3031,435
10/17/201425.2825.3125.2225.2454,054
10/16/201425.2425.3525.1725.30132,985
10/15/201425.2025.2925.1325.28140,652
10/14/201425.5125.6025.5025.5368,007
10/13/201425.4625.5325.4625.5230,357
10/10/201425.4825.5225.4525.5231,568
10/9/201425.5625.5925.5025.5125,573
10/8/201425.5225.5925.5025.5957,525
10/7/201425.5725.5925.5525.5936,660
10/6/201425.5225.5825.5225.5755,176
10/3/201425.4825.5325.4625.5349,004
10/2/201425.4025.4925.4025.4939,652
10/1/201425.5125.5125.4025.4041,668
9/30/201425.4425.5025.4225.5030,596
9/29/201425.4125.4725.3825.4535,812
9/26/201425.3425.4425.3425.4229,379
9/25/201425.3625.3925.3425.3543,751
9/24/201425.3525.3925.3325.3428,116
9/23/201425.3225.3925.3225.3760,060
9/22/201425.3625.3625.3225.3513,710
9/19/201425.4725.4725.3325.3526,513
9/18/201425.3725.4725.3725.4217,523
9/17/201425.3825.4025.3325.4027,532
9/16/201425.4125.4125.3525.3725,373
9/15/201425.4225.4225.3025.4061,057
9/12/201425.3925.3925.3025.3416,612
9/11/201425.4025.4625.4025.4226,017
9/10/201425.3525.4425.3525.4326,751
9/9/201425.3325.4025.3225.3630,623
9/8/201425.3225.4025.3225.4022,338
9/5/201425.3325.4125.3125.3543,828
9/4/201425.4125.4225.3125.3549,756
9/3/201425.5225.5225.3225.3735,936
9/2/201425.3725.4025.3425.3425,148
8/29/201425.3525.4025.3525.366,567
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
  • Showing 1-100 of 2,380 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center