$25.80 -0.07 (%) Morgan Stanley Capital Trust III -

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWR historical data

Date Open High Low Close Volume
4/28/201625.8625.8625.7825.8054,320
4/27/201625.7825.8725.7725.8729,209
4/26/201625.7925.7925.7525.7625,194
4/25/201625.7925.7925.7225.7845,083
4/22/201625.8225.8525.7325.7827,468
4/21/201625.8325.8325.7725.7842,608
4/20/201625.8125.8625.8025.8133,451
4/19/201625.7625.8525.7625.82400,189
4/18/201625.8425.8525.7625.80111,750
4/15/201625.7825.9325.7725.9361,069
4/14/201625.7825.8525.7825.8331,601
4/13/201625.8625.8625.8125.8535,512
4/12/201625.7325.8425.7325.8133,089
4/11/201625.7225.7925.6925.7934,227
4/8/201625.6925.7725.6825.7715,173
4/7/201625.7425.7425.6225.6937,787
4/6/201625.6225.7425.6125.7124,572
4/5/201625.5625.6625.4825.6232,113
4/4/201625.7025.7025.5525.5725,587
4/1/201625.6725.7325.6125.6441,744
3/31/201625.7925.7925.6725.6751,087
3/30/201625.8125.8125.7625.7941,614
3/29/201625.6125.8225.6125.8171,872
3/28/201625.5925.7725.5825.7179,157
3/24/201625.5325.5925.5125.5526,490
3/23/201625.4825.6125.4825.5627,145
3/22/201625.5625.6025.5225.5420,907
3/21/201625.4525.5825.4525.5621,706
3/18/201625.5025.5725.5025.5521,128
3/17/201625.4025.5125.3825.5065,944
3/16/201625.4725.4725.3425.3875,930
3/15/201625.5625.5825.4525.4534,611
3/14/201625.6225.6625.5625.5826,230
3/11/201625.5525.6525.5425.6341,108
3/10/201625.5925.5925.4425.4451,582
3/9/201625.4325.5525.4225.5524,186
3/8/201625.5125.5125.4425.4715,784
3/7/201625.5425.5425.4825.5121,653
3/4/201625.5425.5525.4325.5030,220
3/3/201625.5025.5725.4625.5525,383
3/2/201625.4825.5825.4725.5245,764
3/1/201625.4725.6525.4125.5585,600
2/29/201625.2825.4125.2825.3440,611
2/26/201625.4125.4625.2725.2848,695
2/25/201625.3025.3325.2325.3336,918
2/24/201625.3025.3025.2025.2946,936
2/23/201625.3325.3925.2425.3733,124
2/22/201625.3425.3825.3025.3224,573
2/19/201625.2425.4025.1525.3476,609
2/18/201625.1825.2625.1025.2656,240
2/17/201625.1525.2525.1225.1563,556
2/16/201625.0725.1625.0425.0833,744
2/12/201625.0125.0724.8024.9574,937
2/11/201624.8624.9924.1824.76295,000
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
  • Showing 1-100 of 2,024 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center