$25.66 -0.04 (%) Morgan Stanley Capital Trust III -

Aug. 4, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWR historical data

Date Open High Low Close Volume
8/3/201525.6725.7425.6625.7019,143
7/31/201525.6425.7025.6325.6718,329
7/30/201525.6625.6925.6325.6322,755
7/29/201525.6625.6825.6325.6615,060
7/28/201525.6925.6925.6325.675,691
7/27/201525.6325.7125.6325.6421,338
7/24/201525.6625.7425.6325.6820,242
7/23/201525.6625.6725.6125.6418,481
7/22/201525.7025.7225.6225.6615,529
7/21/201525.7225.8025.7225.7819,457
7/20/201525.7025.8325.7025.8324,730
7/17/201525.7725.8125.6325.8133,815
7/16/201525.6125.8025.6125.7932,852
7/15/201525.5825.6425.5725.6317,331
7/14/201525.5425.5925.5425.5910,732
7/13/201525.5525.5825.5125.5431,694
7/10/201525.5325.5525.5225.5218,981
7/9/201525.5525.5725.5325.5618,084
7/8/201525.5525.5825.5125.5427,047
7/7/201525.5625.5825.5425.5627,025
7/6/201525.5125.6225.5125.6034,277
7/2/201525.6025.6025.5325.5865,896
7/1/201525.5425.5925.5325.55104,820
6/30/201525.3325.5525.3325.53201,010
6/29/201525.3525.3725.2825.3117,490
6/26/201525.2825.3925.2825.3924,831
6/25/201525.3025.3425.2825.3016,436
6/24/201525.2825.3725.2825.3017,017
6/23/201525.3825.4025.2925.3032,708
6/22/201525.3825.3825.3425.3628,071
6/19/201525.3625.3625.2425.2822,560
6/18/201525.4425.4725.3325.3331,466
6/17/201525.3925.4725.3825.4126,437
6/16/201525.3725.4325.3725.3723,667
6/15/201525.4425.4625.3625.4036,402
6/12/201525.4725.5125.4225.4420,476
6/11/201525.4025.4925.3825.4536,658
6/10/201525.4625.5225.4125.4143,401
6/9/201525.4625.5225.4525.4652,111
6/8/201525.4725.5025.4525.4717,174
6/5/201525.4725.5925.4725.4932,724
6/4/201525.4725.5325.4725.5395,073
6/3/201525.4825.5025.4525.5028,417
6/2/201525.5025.5225.4325.4545,840
6/1/201525.5225.5325.4225.5353,349
5/29/201525.3325.4125.3225.4034,326
5/28/201525.2925.4225.2925.4032,087
5/27/201525.2825.3325.2525.3360,229
5/26/201525.2525.3525.2325.3537,887
5/22/201525.2625.2925.2425.2429,871
5/21/201525.3425.3925.2425.2729,407
5/20/201525.2225.3225.2225.2845,956
5/19/201525.3025.3025.2225.2254,421
5/18/201525.3425.3425.2725.2859,871
5/15/201525.2725.3225.2525.2737,552
5/14/201525.2125.3125.1825.3086,603
5/13/201525.1425.2025.1025.20128,718
5/12/201525.4125.5025.3725.4957,733
5/11/201525.5025.5025.3725.4528,808
5/8/201525.4525.5425.4525.5032,011
5/7/201525.3725.4425.3725.4031,866
5/6/201525.5025.5025.3925.4051,321
5/5/201525.5125.5525.5025.5125,887
5/4/201525.5125.5725.5125.5331,578
5/1/201525.5825.5825.5025.5727,031
4/30/201525.5025.5725.5025.5722,262
4/29/201525.5925.5925.4125.5747,267
4/28/201525.6325.7125.5725.6323,990
4/27/201525.6925.7425.6825.6932,598
4/24/201525.7025.7125.6825.68162,472
4/23/201525.6825.7125.6725.6980,249
4/22/201525.7025.7225.6725.6869,727
4/21/201525.7025.7525.6625.71182,212
4/20/201525.6125.7825.5225.69253,677
4/17/201525.5725.6525.5125.6552,817
4/16/201525.6725.6725.5625.5740,965
4/15/201525.5825.6725.5825.64126,528
4/14/201525.6025.6925.5925.6056,612
4/13/201525.5825.6825.5625.6479,889
4/10/201525.6425.6625.6225.6321,120
4/9/201525.5925.7025.5925.6432,403
4/8/201525.5925.6525.5825.6034,473
4/7/201525.6425.6825.6025.6136,676
4/6/201525.6625.7325.6525.6632,117
4/2/201525.6425.7025.6425.6918,278
4/1/201525.6125.6525.6025.6421,531
3/31/201525.6225.6925.6225.6327,046
3/30/201525.7325.7425.6125.64256,115
3/27/201525.7025.7825.7025.7025,252
3/26/201525.7625.7725.7025.7034,914
3/25/201525.7725.8225.7725.7725,803
3/24/201525.8025.8025.7725.7924,319
3/23/201525.8725.8725.7825.8127,158
3/20/201525.7325.8425.7325.8431,782
3/19/201525.8025.8125.7125.7664,390
3/18/201525.6025.8225.6025.80216,797
3/17/201525.4825.6425.4825.6032,054
3/16/201525.6425.6525.5025.50125,946
3/13/201525.5425.6925.5325.65185,602
3/12/201525.5125.5625.4925.5632,187
  • Showing 1-100 of 2,208 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!