$25.31 +0.01 (%) Morgan Stanley Capital Trust III -

Jul. 27, 2016 | 11:18 AM

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
7/26/201625.3025.3225.3025.30150,050
7/25/201625.3325.3525.3025.33170,138
7/22/201625.3125.3625.3125.33114,781
7/21/201625.3325.3525.3225.33209,194
7/20/201625.3925.3925.3325.36242,177
7/19/201625.8225.9225.7825.7952,856
7/18/201625.8825.9025.8025.8042,527
7/15/201625.7025.8925.7025.82102,806
7/14/201625.7825.7825.6825.6881,273
7/13/201625.7725.8025.7325.7332,585
7/12/201625.7525.8225.6925.7265,236
7/11/201625.7725.8225.6825.6837,508
7/8/201625.7625.8125.6825.7429,923
7/7/201625.7625.7925.6325.6537,671
7/6/201625.6725.7525.6725.6828,263
7/5/201625.7525.7925.6725.6929,850
7/1/201625.6525.7825.6425.6834,037
6/30/201625.5625.7325.5625.6266,273
6/29/201625.6025.6825.6025.6070,270
6/28/201625.6525.6525.5025.50110,006
6/27/201625.6825.6825.4125.5167,126
6/24/201625.4025.6925.3025.6450,065
6/23/201625.6825.7425.6025.6026,711
6/22/201625.6425.7525.6425.7045,292
6/21/201625.6725.7625.6225.6239,636
6/20/201625.7125.7725.7025.7044,654
6/17/201625.6425.7825.5425.70417,321
6/16/201625.7025.7525.6025.7374,893
6/15/201625.7225.7625.6925.7370,311
6/14/201625.7325.8025.7225.7385,388
6/13/201625.7925.8525.7425.8344,115
6/10/201625.7125.7925.7125.7976,834
6/9/201625.7125.7825.7125.7140,428
6/8/201625.7225.7625.7125.7537,656
6/7/201625.6825.7925.6825.6931,980
6/6/201625.6725.7525.6525.7529,767
6/3/201625.7125.7325.6625.6939,349
6/2/201625.7425.7425.6525.7227,595
6/1/201625.7525.7525.6725.7463,291
5/31/201625.6025.7125.6025.7134,196
5/27/201625.6525.6525.6025.6011,586
5/26/201625.6425.6525.5825.6528,771
5/25/201625.6025.6525.5825.6521,703
5/24/201625.5725.6525.5725.6550,561
5/23/201625.6225.6625.5225.6551,757
5/20/201625.5425.5925.4925.5931,952
5/19/201625.5125.5425.4525.5467,855
5/18/201625.5825.6025.4925.5453,869
5/17/201625.5025.5725.5025.5647,690
5/16/201625.4725.5325.4725.5374,195
5/13/201625.4525.4925.4025.47227,021
5/12/201625.4325.4625.4325.4542,823
5/11/201625.4525.4925.4325.45248,930
5/10/201625.8325.8425.7825.8086,243
5/9/201625.7925.8325.7825.8387,700
5/6/201625.7525.7925.7525.78157,759
5/5/201625.8125.8125.7325.7862,963
5/4/201625.8125.8325.7925.8040,565
5/3/201625.8225.8325.7625.8140,875
5/2/201625.7825.8225.7625.8264,569
4/29/201625.8225.8225.7525.7557,667
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
  • Showing 1-100 of 1,961 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center