$25.74 +0.17 (%) Morgan Stanley Capital Trust VI -

Apr. 17, 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
4/17/201525.6025.7425.5125.7458,165
4/16/201525.6025.6225.5625.5732,312
4/15/201525.6125.6125.5725.6023,200
4/14/201525.5925.6525.5325.59100,556
4/13/201525.9525.9725.9325.9444,012
4/10/201526.0026.0025.8625.9488,982
4/9/201525.9626.0025.9625.9820,041
4/8/201525.9525.9625.9225.9524,454
4/7/201525.9525.9525.8725.9033,220
4/6/201526.0126.0125.9525.9516,736
4/2/201525.9225.9825.9225.9619,664
4/1/201525.9926.0325.9525.9620,969
3/31/201525.9525.9925.9425.9528,829
3/30/201525.9826.0125.9425.9728,537
3/27/201525.9626.0225.9525.9825,045
3/26/201526.0426.0425.9625.9825,817
3/25/201526.4726.4725.9726.0051,426
3/24/201526.0426.0526.0026.0021,041
3/23/201526.0226.1126.0226.0424,348
3/20/201525.9526.0425.9526.0433,196
3/19/201526.0426.0425.9325.9699,777
3/18/201525.8926.0425.8726.0252,427
3/17/201525.8025.9125.7625.9139,281
3/16/201525.8125.8225.7825.8229,411
3/13/201525.6825.8625.6825.80109,982
3/12/201525.6825.7125.6525.6529,401
3/11/201525.5925.6325.5825.5926,741
3/10/201525.5525.6225.5425.6020,621
3/9/201525.6325.6325.5125.5328,794
3/6/201525.6825.6825.5525.5526,139
3/5/201525.7325.7425.6525.6924,932
3/4/201525.6925.7525.6725.7227,945
3/3/201525.6725.6925.6525.6940,140
3/2/201525.6225.6825.6025.6643,890
2/27/201525.6425.6925.6425.6833,497
2/26/201525.5525.6825.5525.6855,020
2/25/201525.5625.5825.5325.5493,836
2/24/201525.5325.6125.5325.5828,453
2/23/201525.5125.5625.4825.5646,075
2/20/201525.4725.5525.4725.5130,165
2/19/201525.5125.5125.4125.4539,706
2/18/201525.5625.5625.4225.5232,526
2/17/201525.6025.6325.5625.5746,560
2/13/201525.6525.6525.5925.6327,825
2/12/201525.5925.6425.5725.5915,075
2/11/201525.6225.6525.5025.61160,619
2/10/201525.5925.6525.5625.5849,621
2/9/201525.5725.6025.5325.5722,844
2/6/201525.6525.6525.5625.5627,848
2/5/201525.6125.6825.5425.6736,946
2/4/201525.6025.6125.5325.5512,506
2/3/201525.6825.6825.5825.5832,720
2/2/201525.6825.6925.6225.6439,654
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
  • Showing 1-100 of 2,284 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center