$25.05 -0.14 (%) Morgan Stanley Capital Trust III -

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWR historical data

Date Open High Low Close Volume
2/10/201625.0525.1224.9625.05152,212
2/9/201625.1125.3724.9525.19153,455
2/8/201625.5225.5225.2525.4195,447
2/5/201625.6525.6525.5225.5549,834
2/4/201625.6425.6925.5725.6254,383
2/3/201625.5625.6425.5625.6440,901
2/2/201625.5725.6425.5525.6329,482
2/1/201625.5725.6225.5525.6234,631
1/29/201625.5025.5725.5025.5749,727
1/28/201625.5425.5425.4425.50118,890
1/27/201625.5025.5025.4725.5022,347
1/26/201625.5325.5425.4525.5045,556
1/25/201625.5625.5825.4625.5321,464
1/22/201625.5025.5825.4625.5545,153
1/21/201625.4725.5325.4525.4922,645
1/20/201625.4325.4725.3525.4744,697
1/19/201625.4925.5425.4625.5138,894
1/15/201625.4725.5725.4025.5636,366
1/14/201625.5525.5625.4625.5618,304
1/13/201625.5625.5625.5025.5331,469
1/12/201625.5025.5525.4625.5516,813
1/11/201625.5525.5525.4925.5128,029
1/8/201625.4825.5625.4025.4950,932
1/7/201625.5525.5825.1925.51480,342
1/6/201625.5725.6725.5225.5823,463
1/5/201625.5825.7025.5525.5925,095
1/4/201625.4125.5525.4025.5291,098
12/31/201525.4625.5225.4625.4812,506
12/30/201525.5025.5825.4325.4838,175
12/29/201525.4825.6025.4825.5839,432
12/28/201525.3725.5025.3525.4824,678
12/24/201525.3325.3825.3325.3416,427
12/23/201525.3825.3925.3325.3726,360
12/22/201525.2625.3925.2625.3947,165
12/21/201525.2525.3025.2525.2834,100
12/18/201525.2525.2725.2325.2620,682
12/17/201525.3025.3525.2225.23169,348
12/16/201525.3325.3725.3225.3542,673
12/15/201525.3825.3825.1825.2857,311
12/14/201525.2525.2925.1225.17101,156
12/11/201525.3325.3925.2625.3159,189
12/10/201525.4025.4025.3125.3127,375
12/9/201525.3725.4325.3625.3933,148
12/8/201525.4425.4725.3725.3944,924
12/7/201525.5025.5025.4425.4421,399
12/4/201525.4525.5525.4425.4450,116
12/3/201525.5525.5525.4225.5347,445
12/2/201525.5325.5725.4925.4919,746
12/1/201525.5625.5925.5225.5868,896
11/30/201525.4825.5025.4625.4984,236
11/27/201525.4325.4925.4325.4911,446
11/25/201525.3825.4425.3625.4380,740
11/24/201525.3825.3925.3725.3878,346
11/23/201525.3725.3825.3625.3824,079
11/20/201525.3725.3825.3625.3647,173
11/19/201525.3825.4025.3625.3835,059
11/18/201525.4025.4125.3825.3934,623
11/17/201525.3625.3925.3225.3920,600
11/16/201525.4225.4425.3925.3928,877
11/13/201525.4125.4525.4125.4326,733
11/12/201525.4625.5325.4625.4627,602
11/11/201525.4425.5725.4425.5241,918
11/10/201525.3325.4525.2825.44107,195
11/9/201525.6525.7325.6425.7373,227
11/6/201525.7625.7625.6125.7329,227
11/5/201525.7525.8525.7525.7943,898
11/4/201525.8725.8725.7525.7777,840
11/3/201525.8525.8625.7925.8069,269
11/2/201525.9025.9425.8525.8937,672
10/30/201525.8225.9025.7625.9016,717
10/29/201525.7625.8025.6725.7921,829
10/28/201525.7825.9125.7825.8230,978
10/27/201525.8725.8825.8025.8118,803
10/26/201525.7825.9125.7825.8020,745
10/23/201525.9125.9725.7825.8019,389
10/22/201525.9125.9525.8825.9125,999
10/21/201525.8425.9025.6725.8574,613
10/20/201525.7625.8425.7125.8426,073
10/19/201525.7425.7825.7025.7313,262
10/16/201525.6325.7625.6325.7640,403
10/15/201525.5525.6325.5325.6217,347
10/14/201525.6125.6225.5725.5723,634
10/13/201525.5625.6325.5625.6221,120
10/12/201525.5425.6025.5225.6022,350
10/9/201525.5025.5725.4925.5527,572
10/8/201525.4625.5225.4625.5178,303
10/7/201525.5425.5425.4725.4730,037
10/6/201525.5125.5425.4625.5027,234
10/5/201525.5125.5525.5025.5529,598
10/2/201525.4125.5125.4125.4863,206
10/1/201525.4625.4925.4225.4966,227
9/30/201525.4525.4825.3625.3940,581
9/29/201525.4225.4925.3825.3817,712
9/28/201525.5125.5125.4225.499,968
9/25/201525.4225.5125.4225.4922,322
9/24/201525.3925.4725.3925.4431,910
9/23/201525.3425.4425.3425.4423,297
9/22/201525.3625.4225.3625.3929,589
9/21/201525.3425.4425.3325.4423,321
9/18/201525.3125.3425.3025.3135,965
  • Showing 1-100 of 2,076 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center