$25.20 -0.01 (%) Morgan Stanley Capital Trust III -

Dec. 18, 2014 | 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
12/17/201425.1025.2325.1025.2144,636
12/16/201425.0725.1825.0725.1417,879
12/15/201425.1325.1625.0825.1320,331
12/12/201425.1225.1825.1125.1463,715
12/11/201425.1425.2025.1425.1532,236
12/10/201425.2425.2425.1325.1840,981
12/9/201425.1125.2125.1125.2121,547
12/8/201425.1525.2325.1525.1924,472
12/5/201425.1625.2525.1425.1932,331
12/4/201425.1225.1825.0525.1463,963
12/3/201425.3025.3225.0925.15132,150
12/2/201425.2425.2925.1625.2945,544
12/1/201425.3025.3025.1825.1951,627
11/28/201425.2925.3025.2125.2555,255
11/26/201425.2825.3525.2725.3173,116
11/25/201425.4025.4025.2625.2783,623
11/24/201425.2825.4025.2625.39117,937
11/21/201425.2725.3025.2525.3035,518
11/20/201425.2925.3125.2425.2741,666
11/19/201425.2025.2825.2025.2758,947
11/18/201425.2925.3325.2925.3035,246
11/17/201425.3025.3325.2925.3130,490
11/14/201425.3125.3225.2525.3232,645
11/13/201425.2625.3225.2625.2733,509
11/12/201425.2325.3325.2325.3346,886
11/11/201425.6025.6825.5725.6719,906
11/10/201425.6025.8525.5625.5734,719
11/7/201425.5425.7025.5425.6231,212
11/6/201425.5225.5625.5225.5414,562
11/5/201425.5425.5925.5325.5317,507
11/4/201425.5625.6525.5225.5228,496
11/3/201425.5125.6525.5125.6526,192
10/31/201425.5625.6125.5025.5631,706
10/30/201425.5625.6725.5325.5535,791
10/29/201425.5625.6325.4925.6126,543
10/28/201425.6225.6225.5625.6226,911
10/27/201425.5425.6125.5025.6064,076
10/24/201425.3925.5625.3925.56178,284
10/23/201425.3625.4425.3325.4150,589
10/22/201425.3325.3625.3125.3550,350
10/21/201425.4325.4325.3225.3654,154
10/20/201425.3425.4325.3425.3642,079
10/17/201425.3325.4025.3225.4032,371
10/16/201425.3025.3825.3025.3227,428
10/15/201425.2825.3725.2725.3618,086
10/14/201425.3025.3625.3025.3029,745
10/13/201425.3025.3225.2825.2922,196
10/10/201425.2725.3125.2525.3129,228
10/9/201425.3625.3625.2525.3051,376
10/8/201425.2825.3725.2825.3544,641
10/7/201425.2825.3125.2625.3157,764
10/6/201425.3025.3425.2525.3031,806
10/3/201425.2925.3225.2025.2368,149
10/2/201425.2825.3425.2725.3160,435
10/1/201425.3125.3225.2525.3244,690
9/30/201425.3025.3525.2825.3137,874
9/29/201425.2125.3225.2025.3215,729
9/26/201425.1725.3225.1725.3250,593
9/25/201425.2125.2325.1625.1653,141
9/24/201425.2025.2425.1925.2121,578
9/23/201425.2025.2525.1825.1839,776
9/22/201425.1925.2825.1925.2029,045
9/19/201425.2525.3025.2225.2319,222
9/18/201425.1825.2725.1725.2566,909
9/17/201425.1925.2325.1725.1934,402
9/16/201425.2325.2525.1825.2033,037
9/15/201425.1325.2425.1325.2343,534
9/12/201425.0725.1625.0725.1330,201
9/11/201425.1425.1725.0925.1058,604
9/10/201425.1525.1625.1125.1226,587
9/9/201425.1225.1725.0825.1330,923
9/8/201425.1525.1825.1325.1519,553
9/5/201425.1425.2025.1125.1229,590
9/4/201425.1825.2425.1025.1446,704
9/3/201425.1825.2525.1325.2149,543
9/2/201425.2325.2825.1825.1861,790
8/29/201425.1925.2325.1525.1840,980
8/28/201425.1525.1925.1325.1982,280
8/27/201425.1925.1925.1525.1644,384
8/26/201425.1425.2025.1125.16128,794
8/25/201425.1625.1925.1325.1321,711
8/22/201425.1725.1925.1325.1628,344
8/21/201425.1725.1925.1525.1836,211
8/20/201425.1425.2025.1425.2032,008
8/19/201425.1525.1925.1225.1972,869
8/18/201425.1125.1525.1025.1466,530
8/15/201425.1625.1625.0625.1254,457
8/14/201425.0725.1525.0725.1057,568
8/13/201425.1025.1025.0525.1035,420
8/12/201425.3825.4525.3825.4550,194
8/11/201425.3725.4425.3725.3825,633
8/8/201425.3925.4525.3025.4042,973
8/7/201425.3625.4325.2725.3752,098
8/6/201425.2325.3125.2325.2730,677
8/5/201425.2425.3025.2425.2760,299
8/4/201425.2725.3025.2025.2573,898
8/1/201425.2225.2925.2225.2540,287
7/31/201425.3225.3225.2125.2943,894
7/30/201425.3025.3525.2925.3436,906
7/29/201425.2825.3525.2525.3577,995
  • Showing 1-100 of 2,364 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center