Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MORGAN STANLEY CAPITAL TRUST V 5.75 CAPITAL SECURITIES (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.73 23.72 23.57 23.57 28,600 -0.16(-0.67%)
Feb 27, 2006 23.72 23.75 23.65 23.73 12,200 +0.01(+0.04%)
Feb 24, 2006 23.70 23.78 23.61 23.72 19,200 +0.12(+0.51%)
Feb 23, 2006 23.63 23.75 23.54 23.60 13,700 -0.03(-0.13%)
Feb 22, 2006 23.44 23.67 23.44 23.63 60,700 +0.12(+0.51%)
Feb 21, 2006 23.47 23.59 23.42 23.51 40,100 -0.01(-0.04%)
Feb 17, 2006 23.63 23.65 23.49 23.52 19,000 -0.07(-0.30%)
Feb 16, 2006 23.50 23.68 23.40 23.59 82,600 -0.04(-0.17%)
Feb 15, 2006 23.45 23.67 23.37 23.63 54,500 +0.27(+1.16%)
Feb 14, 2006 23.27 23.40 23.27 23.36 17,400 -0.06(-0.26%)
Feb 13, 2006 23.18 23.53 23.18 23.42 30,200 +0.09(+0.39%)
Feb 10, 2006 23.20 23.33 23.20 23.33 16,400 +0.10(+0.43%)
Feb 09, 2006 23.19 23.32 23.09 23.23 22,000 +0.08(+0.35%)
Feb 08, 2006 23.12 23.21 23.11 23.15 15,300 -0.04(-0.17%)
Feb 07, 2006 23.07 23.19 23.07 23.19 16,100 +0.02(+0.09%)
Feb 06, 2006 23.04 23.19 23.04 23.17 14,100 +0.10(+0.43%)
Feb 03, 2006 23.04 23.14 23.00 23.07 19,500 -0.07(-0.30%)
Feb 02, 2006 23.00 23.14 23.00 23.14 16,900 +0.00(+0.00%)
Feb 01, 2006 23.03 23.17 23.02 23.14 16,900 +0.06(+0.26%)
Jan 31, 2006 23.10 23.10 23.00 23.08 14,200 +0.05(+0.22%)
Jan 30, 2006 22.96 23.12 22.95 23.03 22,300 +0.07(+0.30%)
Jan 27, 2006 23.03 23.13 22.95 22.96 18,800 -0.16(-0.69%)
Jan 26, 2006 22.98 23.15 22.97 23.12 15,500 -0.05(-0.22%)
Jan 25, 2006 22.95 23.20 22.83 23.17 53,800 +0.26(+1.14%)
Jan 24, 2006 22.80 22.98 22.80 22.91 29,600 +0.02(+0.09%)
Jan 23, 2006 22.93 22.93 22.82 22.89 29,200 +0.08(+0.35%)
Jan 20, 2006 22.71 22.85 22.71 22.81 21,700 +0.02(+0.09%)
Jan 19, 2006 22.95 23.00 22.68 22.79 49,100 -0.14(-0.61%)
Jan 18, 2006 22.95 22.97 22.88 22.93 20,100 +0.07(+0.31%)
Jan 17, 2006 23.20 23.27 22.84 22.86 43,600 -0.37(-1.59%)
Jan 13, 2006 23.12 23.26 23.04 23.23 28,800 +0.11(+0.48%)
Jan 12, 2006 23.12 23.15 23.00 23.12 25,700 +0.02(+0.09%)
Jan 11, 2006 23.07 23.31 23.04 23.10 45,000 -0.12(-0.52%)
Jan 10, 2006 23.33 23.33 23.15 23.22 61,300 +0.14(+0.61%)
Jan 09, 2006 23.05 23.14 23.05 23.08 26,900 -0.01(-0.04%)
Jan 06, 2006 22.85 23.18 22.85 23.09 12,700 +0.00(+0.00%)
Jan 05, 2006 23.24 23.24 23.05 23.09 38,300 -0.05(-0.22%)
Jan 04, 2006 22.99 23.14 22.92 23.14 12,900 +0.15(+0.65%)
Jan 03, 2006 22.75 22.99 22.75 22.99 15,100 +0.24(+1.05%)
Dec 30, 2005 22.79 22.87 22.73 22.75 28,800 -0.04(-0.18%)
Dec 29, 2005 22.78 22.83 22.77 22.79 28,000 +0.07(+0.31%)
Dec 28, 2005 22.67 22.82 22.67 22.72 15,200 -0.31(-1.35%)
Dec 27, 2005 23.25 23.25 23.00 23.03 6,800 -0.11(-0.48%)
Dec 23, 2005 22.98 23.14 22.98 23.14 16,100 +0.09(+0.39%)
Dec 22, 2005 22.94 23.05 22.92 23.05 35,400 +0.04(+0.17%)
Dec 21, 2005 22.93 23.08 22.93 23.01 25,100 +0.08(+0.35%)
Dec 20, 2005 22.93 23.00 22.93 22.93 39,100 +0.00(+0.00%)
Dec 19, 2005 22.91 22.98 22.90 22.93 19,700 +0.01(+0.04%)
Dec 16, 2005 22.93 23.00 22.92 22.92 25,800 -0.04(-0.17%)
Dec 15, 2005 22.92 23.00 22.90 22.96 19,300 -0.02(-0.09%)
Dec 14, 2005 22.80 22.99 22.80 22.98 41,100 +0.10(+0.44%)
Dec 13, 2005 22.75 22.88 22.74 22.88 26,800 -0.07(-0.31%)
Dec 12, 2005 22.73 22.98 22.73 22.95 34,100 +0.16(+0.71%)
Dec 09, 2005 22.85 22.85 22.66 22.79 12,800 +0.02(+0.08%)
Dec 08, 2005 22.75 22.87 22.75 22.77 26,500 +0.02(+0.09%)
Dec 07, 2005 22.79 22.79 22.64 22.75 27,300 -0.01(-0.04%)
Dec 06, 2005 22.59 22.79 22.59 22.76 35,800 +0.17(+0.75%)
Dec 05, 2005 22.54 22.64 22.49 22.59 18,700 +0.05(+0.22%)
Dec 02, 2005 22.41 22.59 22.40 22.54 24,100 +0.07(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.