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 (%)
Apr 30, 2009 14.94 15.18 14.50 14.95 32,974 +0.15(+1.01%)
Apr 29, 2009 14.96 15.13 14.74 14.80 33,685 +0.07(+0.48%)
Apr 28, 2009 14.08 14.97 14.08 14.73 35,039 +0.14(+0.96%)
Apr 27, 2009 14.43 14.65 14.16 14.59 32,952 +0.09(+0.62%)
Apr 24, 2009 14.50 14.66 14.33 14.50 42,171 +0.17(+1.19%)
Apr 23, 2009 14.02 14.49 14.02 14.33 70,676 +0.31(+2.21%)
Apr 22, 2009 13.69 14.53 13.69 14.02 63,474 -0.22(-1.54%)
Apr 21, 2009 13.84 14.35 13.65 14.24 36,534 -0.03(-0.21%)
Apr 20, 2009 14.59 14.64 14.14 14.27 51,663 -0.83(-5.50%)
Apr 17, 2009 14.74 15.11 14.73 15.10 23,084 +0.23(+1.55%)
Apr 16, 2009 15.00 15.09 14.76 14.87 18,537 +0.17(+1.16%)
Apr 15, 2009 14.50 14.85 14.39 14.70 37,639 +0.21(+1.45%)
Apr 14, 2009 14.77 14.77 14.34 14.49 33,585 -0.32(-2.16%)
Apr 13, 2009 14.12 14.82 14.12 14.81 40,732 +0.41(+2.85%)
Apr 09, 2009 14.00 14.45 14.00 14.40 24,289 +0.85(+6.27%)
Apr 08, 2009 13.46 13.87 13.46 13.55 46,103 -0.06(-0.44%)
Apr 07, 2009 13.46 13.74 13.26 13.61 50,370 -0.08(-0.58%)
Apr 06, 2009 13.71 13.90 13.54 13.69 27,648 -0.19(-1.37%)
Apr 03, 2009 13.88 14.00 13.74 13.88 21,334 +0.00(+0.00%)
Apr 02, 2009 14.00 14.32 13.65 13.88 47,136 +0.40(+2.99%)
Apr 01, 2009 13.33 13.69 13.33 13.48 52,949 +0.05(+0.35%)
Mar 31, 2009 13.66 13.66 13.39 13.43 43,879 -0.01(-0.07%)
Mar 30, 2009 13.59 13.59 13.19 13.44 24,901 -1.26(-8.57%)
Mar 26, 2009 14.64 14.88 14.51 14.70 40,473 +0.35(+2.44%)
Mar 25, 2009 14.20 14.92 14.05 14.35 50,591 +0.10(+0.70%)
Mar 24, 2009 14.20 14.58 14.01 14.25 21,544 -0.07(-0.49%)
Mar 23, 2009 14.20 14.32 14.14 14.32 61,864 +1.02(+7.67%)
Mar 20, 2009 13.70 13.70 13.24 13.30 45,037 -0.40(-2.92%)
Mar 19, 2009 14.00 14.00 13.50 13.70 23,380 -0.05(-0.36%)
Mar 18, 2009 13.35 13.94 13.11 13.75 49,823 +0.38(+2.84%)
Mar 17, 2009 13.33 13.69 13.06 13.37 66,419 +0.07(+0.53%)
Mar 16, 2009 13.21 13.97 13.21 13.30 79,937 +0.40(+3.10%)
Mar 13, 2009 12.64 13.19 12.51 12.90 0 +0.35(+2.79%)
Mar 12, 2009 11.90 12.58 11.86 12.55 97,494 +0.63(+5.29%)
Mar 11, 2009 11.46 12.45 11.46 11.92 87,093 +0.74(+6.62%)
Mar 10, 2009 10.76 11.51 10.64 11.18 102,940 +1.36(+13.85%)
Mar 09, 2009 9.310 9.990 9.150 9.820 112,521 -0.12(-1.21%)
Mar 06, 2009 10.50 10.72 9.350 9.940 0 -0.50(-4.77%)
Mar 05, 2009 10.73 10.87 10.08 10.44 60,406 -0.72(-6.47%)
Mar 04, 2009 11.02 11.40 10.91 11.16 66,125 +1.12(+11.16%)
Mar 02, 2009 11.25 11.59 9.700 10.04 136,372 -2.16(-17.70%)
Feb 27, 2009 13.07 13.30 11.87 12.20 0 -1.30(-9.63%)
Feb 26, 2009 13.06 13.84 13.00 13.50 47,417 +0.60(+4.65%)
Feb 25, 2009 11.75 13.00 11.15 12.90 181,510 +0.74(+6.09%)
Feb 24, 2009 10.00 12.28 10.00 12.16 71,069 +1.55(+14.61%)
Feb 23, 2009 11.60 11.91 10.36 10.61 60,149 -0.97(-8.38%)
Feb 20, 2009 11.97 12.03 9.680 11.58 122,007 -0.57(-4.69%)
Feb 19, 2009 12.75 12.88 12.15 12.15 49,688 -0.63(-4.93%)
Feb 18, 2009 13.20 13.24 12.50 12.78 260,080 -0.68(-5.05%)
Feb 17, 2009 13.85 14.07 13.46 13.46 58,975 -0.66(-4.67%)
Feb 13, 2009 14.37 14.72 14.12 14.12 36,109 -0.45(-3.09%)
Feb 12, 2009 14.25 14.72 14.20 14.57 32,077 +0.04(+0.28%)
Feb 11, 2009 14.26 14.77 14.26 14.53 27,194 +0.22(+1.54%)
Feb 10, 2009 14.21 14.67 14.20 14.31 25,286 -0.09(-0.62%)
Feb 09, 2009 14.34 14.84 14.34 14.40 41,022 -0.13(-0.89%)
Feb 06, 2009 14.60 14.60 14.09 14.53 31,944 +0.38(+2.66%)
Feb 05, 2009 13.83 14.30 13.26 14.15 56,610 +0.05(+0.38%)
Feb 04, 2009 13.83 14.53 13.83 14.10 19,014 -0.09(-0.63%)
Feb 03, 2009 14.16 14.70 14.00 14.19 42,250 -0.31(-2.14%)
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.