$25.43 -0.01 (%) Morgan Stanley Capital Trust III -

Feb. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWR historical data

Date Open High Low Close Volume
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
12/29/201425.3625.3825.3525.3523,325
12/26/201425.3425.3925.3325.3611,795
12/24/201425.3625.3825.3325.3412,520
12/23/201425.3325.3925.3325.3763,691
12/22/201425.2525.3525.2425.3429,532
12/19/201425.1825.3425.1825.3328,332
12/18/201425.1525.2525.1525.2027,005
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
  • Showing 1-100 of 2,318 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center