$25.24 -0.03 (%) Morgan Stanley Capital Trust III -

May. 22, 2015 | 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
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
3/11/201525.4425.4825.4325.4814,079
3/10/201525.4525.4525.3825.4425,510
3/9/201525.5725.5725.3325.3833,326
3/6/201525.4725.4725.3625.4034,510
3/5/201525.4925.5825.4725.5245,774
3/4/201525.4025.5025.4025.4647,264
3/3/201525.4925.4925.4125.4253,039
3/2/201525.4925.5125.4125.4459,014
2/27/201525.4325.4725.4125.4340,880
2/26/201525.3425.4525.3425.4435,757
2/25/201525.3925.4025.3525.3530,029
2/24/201525.3925.3925.3225.3820,447
2/23/201525.3125.4125.2725.3350,589
2/20/201525.2025.3225.1925.2827,731
2/19/201525.2025.2725.1925.1957,062
2/18/201525.2925.3625.1725.3036,749
2/17/201525.3125.4025.2725.3252,250
2/13/201525.3625.3625.3025.3326,490
2/12/201525.3425.3625.2825.3025,677
2/11/201525.3225.3425.2925.3353,163
2/10/201525.7225.7525.6125.66260,130
2/9/201525.6125.7825.6125.7551,828
2/6/201525.6625.7025.6225.6321,295
2/5/201525.6925.7225.6125.6771,091
2/4/201525.6825.7325.6125.6526,932
2/3/201525.7125.7325.6825.6818,244
2/2/201525.6425.7525.6425.7513,704
1/30/201525.6425.7125.6325.6321,283
1/29/201525.7025.7425.6125.6317,909
1/28/201525.6225.6925.6125.6326,250
1/27/201525.6025.7525.6025.6226,196
1/26/201525.6525.6725.6425.6527,451
1/23/201525.6725.7225.5425.6666,507
1/22/201525.5125.6025.5125.5725,757
1/21/201525.5425.6125.4625.5090,187
1/20/201525.5725.6225.5625.5822,758
1/16/201525.4625.6425.4425.6242,206
1/15/201525.4025.4725.3725.4732,442
1/14/201525.4325.4425.3625.3615,290
1/13/201525.4125.4425.3825.4023,908
1/12/201525.4425.4425.3925.4122,363
1/9/201525.3925.4225.3525.4054,323
1/8/201525.4125.4425.3725.4232,742
1/7/201525.4025.4325.3525.4328,923
1/6/201525.3725.4825.3525.3737,821
1/5/201525.3925.4825.3625.3625,091
1/2/201525.4125.5525.4125.5217,684
12/31/201425.3625.4925.3625.4915,220
12/30/201425.3525.4025.3525.3915,721
  • Showing 1-100 of 2,259 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center