$25.61 -0.03 (%) Morgan Stanley Capital Trust VI -

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSJ historical data

Date Open High Low Close Volume
1/30/201525.6525.6925.6125.6121,331
1/29/201525.6825.6825.5825.6420,573
1/28/201525.6425.6925.6025.6815,543
1/27/201525.5325.6425.5325.6239,423
1/26/201525.5326.0725.5325.6088,064
1/23/201525.4925.5825.4925.5318,870
1/22/201525.4725.5825.4225.5548,586
1/21/201525.4425.4825.4125.4642,925
1/20/201525.5025.5025.3725.4156,784
1/16/201525.4025.5225.4025.5147,913
1/15/201525.4025.4125.3525.4032,274
1/14/201525.3525.4425.3125.3789,509
1/13/201525.7125.7925.6925.6977,936
1/12/201525.7425.7425.6625.7040,923
1/9/201525.7525.7525.7025.7134,561
1/8/201525.7325.7525.7025.7027,649
1/7/201525.7325.7525.6825.7127,597
1/6/201525.7025.7225.6625.6736,818
1/5/201525.7025.7525.5725.6974,437
1/2/201525.6225.8525.6225.7521,967
12/31/201425.6925.7225.6025.6031,646
12/30/201425.6025.6825.6025.6713,199
12/29/201425.4625.6025.4625.5824,382
12/26/201425.4825.5825.4625.5218,873
12/24/201425.5025.5025.4725.4816,785
12/23/201425.5525.6025.5325.5319,305
12/22/201425.4925.6425.4925.6222,512
12/19/201425.5325.5525.4825.5216,139
12/18/201425.4425.4925.4225.4813,375
12/17/201425.3725.4325.3725.4137,041
12/16/201425.4025.4325.3825.3836,238
12/15/201425.4425.5525.4025.4023,239
12/12/201425.4825.5325.4525.4913,242
12/11/201425.4325.5325.4325.5041,891
12/10/201425.4725.5325.4725.517,861
12/9/201425.4625.5625.4125.5635,164
12/8/201425.4025.4925.4025.4519,158
12/5/201425.4925.5325.4025.4016,158
12/4/201425.5625.5625.4025.4565,582
12/3/201425.5725.5925.5225.5425,196
12/2/201425.5425.6225.5325.5420,126
12/1/201425.6125.6225.5225.5629,735
11/28/201425.6325.6525.6025.602,677
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
  • Showing 1-100 of 2,337 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center