$25.19 -0.01 (%) Morgan Stanley Capital Trust III -

Sep. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWR historical data

Date Open High Low Close Volume
9/17/201425.1925.2325.1725.1934,402
9/16/201425.2325.2525.1825.2033,037
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
7/28/201425.2725.3525.2725.3428,236
7/25/201425.2725.3025.2625.2823,205
7/24/201425.2825.3025.2425.2869,061
7/23/201425.2325.2825.2225.2624,916
7/22/201425.2225.2825.2125.2585,383
7/21/201425.2125.3025.1925.2662,766
7/18/201425.1725.2425.1625.1875,486
7/17/201425.2925.2925.1625.1798,803
7/16/201425.2825.3425.2625.3345,123
7/15/201425.3925.3925.2525.3328,583
7/14/201425.3925.3925.3025.3531,048
7/11/201425.2325.4025.2225.3948,236
7/10/201425.2425.2525.2025.2020,387
7/9/201425.2625.2825.2225.2625,514
7/8/201425.2425.2525.2125.2511,896
7/7/201425.2225.2425.2025.2027,652
7/3/201425.2325.2825.1925.26430,833
7/2/201425.2925.3025.2225.2620,710
7/1/201425.2425.2525.2225.2229,815
6/30/201425.2225.2925.2225.2536,394
6/27/201425.1825.2525.1825.2328,865
6/26/201425.2225.2325.1825.2174,885
6/25/201425.2425.2525.1525.17558,992
6/24/201425.3025.3625.2225.25514,394
6/23/201425.4025.4025.2825.3355,619
6/20/201425.2625.3225.2625.3225,154
6/19/201425.2825.3125.2425.3027,752
6/18/201425.2325.3325.2225.3141,479
6/17/201425.1525.3425.1525.3453,518
6/16/201425.2425.2425.1825.2121,050
6/13/201425.1725.2125.1125.2044,131
6/12/201425.2625.2925.1425.2046,043
6/11/201425.1125.2425.1125.2033,204
6/10/201425.1725.2425.1225.2330,349
6/9/201425.1525.2525.1325.25227,996
6/6/201425.3225.3225.1625.2174,160
6/5/201425.1625.2125.1125.1534,707
6/4/201425.2125.2625.0425.2171,410
6/3/201425.3725.3725.1625.23199,518
6/2/201425.4025.4025.3225.3546,978
5/30/201425.3125.3825.3025.3431,103
5/29/201425.2525.3125.2525.2941,954
5/28/201425.2925.3025.2125.2341,639
5/27/201425.1725.2925.1425.2546,749
5/23/201425.2325.2525.1425.1425,165
5/22/201425.2425.2925.2125.2724,959
5/21/201425.2925.3225.2125.2640,813
5/20/201425.2425.2825.2025.2628,992
5/19/201425.2325.3025.2225.2637,098
5/16/201425.2325.3125.1825.2982,717
5/15/201425.2525.2725.1025.20121,575
5/14/201425.1525.2725.1425.2350,542
5/13/201425.0125.1525.0125.11126,488
5/13/201425.0125.1525.0125.11126,488
5/12/201425.3825.4125.3725.3874,503
5/12/201425.3825.4125.3725.3874,503
5/9/201425.3625.4125.3625.4132,302
5/9/201425.3625.4125.3625.4132,302
5/8/201425.3725.3825.3525.3535,589
5/8/201425.3725.3825.3525.3535,589
5/7/201425.3825.4025.3625.3628,332
5/7/201425.3825.4025.3625.3628,332
5/6/201425.3625.5025.3525.3534,936
5/6/201425.3625.5025.3525.3534,936
5/5/201425.3725.4025.3725.4034,077
  • Showing 1-100 of 2,429 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center