MORGAN STANLEY CAP TR. 6 $25.41

down -0.06


20/5/2013 04:20 PM  |  NYSE : MSJ  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

MSJ historical data

Date Open High Low Close Volume
5/20/2013 25.47 25.48 25.39 25.41 336
5/17/2013 25.37 25.50 25.33 25.47 326
5/16/2013 25.34 25.39 25.30 25.37 279
5/15/2013 25.45 25.49 25.36 25.37 173
5/14/2013 25.47 25.50 25.43 25.50 452
5/13/2013 25.40 25.47 25.40 25.46 374
5/10/2013 25.45 25.47 25.40 25.41 176
5/9/2013 25.36 25.47 25.36 25.47 715
5/8/2013 25.31 25.39 25.31 25.39 587
5/7/2013 25.28 25.38 25.28 25.36 431
5/6/2013 25.28 25.31 25.27 25.28 519
5/3/2013 25.29 25.35 25.26 25.28 573
5/2/2013 25.33 25.34 25.20 25.28 383
5/1/2013 25.34 25.35 25.25 25.32 433
4/30/2013 25.32 25.35 25.27 25.32 370
4/29/2013 25.27 25.36 25.27 25.33 698
4/26/2013 25.34 25.35 25.27 25.27 237
4/25/2013 25.29 25.34 25.28 25.31 291
4/24/2013 25.30 25.30 25.26 25.28 257
4/23/2013 25.27 25.33 25.20 25.28 680
4/22/2013 25.31 25.33 25.20 25.20 509
4/19/2013 25.27 25.33 25.25 25.33 546
4/18/2013 25.31 25.34 25.27 25.30 944
4/17/2013 25.25 25.35 25.25 25.32 584
4/16/2013 25.21 25.28 25.20 25.28 684
4/15/2013 25.22 25.24 25.20 25.22 266
4/12/2013 25.15 25.22 25.15 25.22 334
4/11/2013 25.56 25.56 25.49 25.52 436
4/10/2013 25.51 25.56 25.49 25.49 393
4/9/2013 25.49 25.57 25.34 25.51 293
4/8/2013 25.48 25.52 25.48 25.48 267
4/5/2013 25.41 25.50 25.40 25.48 219
4/4/2013 25.49 25.54 25.44 25.44 265
4/3/2013 25.46 25.54 25.46 25.49 223
4/2/2013 25.46 25.52 25.45 25.47 327
4/1/2013 25.42 25.50 25.42 25.46 204
3/28/2013 25.41 25.45 25.41 25.41 213
3/27/2013 25.43 25.48 25.40 25.41 281
3/26/2013 25.43 25.49 25.43 25.44 374
3/25/2013 25.42 25.46 25.41 25.44 221
3/22/2013 25.48 25.55 25.36 25.44 881
3/21/2013 25.44 25.53 25.41 25.46 381
3/20/2013 25.50 25.54 25.37 25.39 429
3/19/2013 25.37 25.54 25.37 25.50 423
3/18/2013 25.32 25.44 25.32 25.36 296
3/15/2013 25.36 25.38 25.35 25.38 268
3/14/2013 25.36 25.39 25.34 25.35 250
3/13/2013 25.33 25.40 25.33 25.37 207
3/12/2013 25.32 25.35 25.31 25.34 254
3/11/2013 25.31 25.34 25.31 25.34 302
3/8/2013 25.27 25.30 25.23 25.29 363
3/7/2013 25.25 25.35 25.23 25.25 357
3/6/2013 25.30 25.30 25.19 25.24 1118
3/5/2013 25.30 25.34 25.27 25.32 579
3/4/2013 25.25 25.30 25.24 25.27 304
3/1/2013 25.26 25.28 25.22 25.26 559
2/28/2013 25.24 25.29 25.23 25.24 489
2/27/2013 25.25 25.32 25.24 25.24 833
2/26/2013 25.30 25.31 25.24 25.24 627
2/25/2013 25.27 25.35 25.25 25.35 351
2/22/2013 25.26 25.31 25.26 25.28 324
2/21/2013 25.28 25.30 25.24 25.29 347
2/20/2013 25.27 25.31 25.24 25.27 228
2/19/2013 25.20 25.33 25.20 25.32 327
2/15/2013 25.23 25.26 25.20 25.25 285
2/14/2013 25.18 25.23 25.18 25.23 294
2/13/2013 25.16 25.20 25.16 25.20 214
2/12/2013 25.21 25.21 25.10 25.17 314
2/11/2013 25.15 25.24 25.15 25.19 414
2/8/2013 25.23 25.25 25.16 25.19 446
2/7/2013 25.21 25.25 25.18 25.23 363
2/6/2013 25.16 25.24 25.16 25.20 495
2/5/2013 25.13 25.24 25.13 25.19 349
2/4/2013 25.27 25.27 25.12 25.17 617
2/1/2013 25.28 25.29 25.19 25.24 248
1/31/2013 25.30 25.30 25.18 25.24 378
1/30/2013 25.30 25.33 25.28 25.28 600
1/29/2013 25.30 25.36 25.28 25.30 410
1/28/2013 25.25 25.30 25.25 25.28 266
1/25/2013 25.24 25.29 25.22 25.29 352
1/24/2013 25.22 25.26 25.20 25.25 440
1/23/2013 25.25 25.27 25.19 25.24 608
1/22/2013 25.27 25.28 25.19 25.22 608
1/18/2013 25.14 25.20 25.12 25.20 537
1/17/2013 25.08 25.14 25.06 25.13 682
1/16/2013 25.07 25.09 25.05 25.05 752
1/15/2013 25.13 25.13 25.02 25.04 406
1/14/2013 25.48 25.50 25.44 25.50 629
1/11/2013 25.46 25.47 25.40 25.46 274
1/10/2013 25.40 25.49 25.40 25.44 413
1/9/2013 25.43 25.43 25.39 25.40 386
1/8/2013 25.40 25.43 25.36 25.41 442
1/7/2013 25.38 25.38 25.36 25.37 277
1/4/2013 25.31 25.40 25.30 25.39 361
1/3/2013 25.28 25.37 25.28 25.33 590
1/2/2013 25.22 25.30 25.18 25.30 603
12/31/2012 25.15 25.23 25.15 25.20 486
12/28/2012 25.14 25.22 25.14 25.22 464
12/27/2012 25.12 25.18 25.12 25.14 238
12/26/2012 25.07 25.14 25.07 25.11 226
Marketplace
Trading Center