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 (%)
May 31, 2007 22.95 23.06 22.95 23.06 36,500 +0.05(+0.22%)
May 30, 2007 23.04 23.11 22.96 23.01 37,700 -0.01(-0.04%)
May 29, 2007 23.17 23.19 23.01 23.02 20,500 -0.19(-0.82%)
May 25, 2007 23.26 23.27 23.16 23.21 12,000 -0.03(-0.13%)
May 24, 2007 23.28 23.30 23.20 23.24 34,500 -0.07(-0.30%)
May 23, 2007 23.50 23.60 23.29 23.31 42,300 -0.07(-0.30%)
May 22, 2007 23.35 23.38 23.33 23.38 17,200 +0.05(+0.21%)
May 21, 2007 23.31 23.39 23.28 23.33 15,900 -0.04(-0.17%)
May 18, 2007 23.43 23.49 23.35 23.37 26,100 -0.12(-0.51%)
May 17, 2007 23.50 23.55 23.40 23.49 34,600 -0.03(-0.13%)
May 16, 2007 23.50 23.59 23.50 23.52 30,300 -0.03(-0.13%)
May 15, 2007 23.55 23.60 23.51 23.55 11,500 +0.04(+0.17%)
May 14, 2007 23.54 23.60 23.50 23.51 29,500 -0.03(-0.13%)
May 11, 2007 23.55 23.62 23.54 23.54 18,700 +0.00(+0.00%)
May 10, 2007 23.55 23.60 23.54 23.54 17,600 -0.02(-0.08%)
May 09, 2007 23.55 23.63 23.55 23.56 27,100 -0.04(-0.17%)
May 08, 2007 23.63 23.64 23.60 23.60 18,500 -0.05(-0.21%)
May 07, 2007 23.65 23.75 23.65 23.65 27,700 -0.02(-0.08%)
May 04, 2007 23.67 23.69 23.64 23.67 7,700 +0.03(+0.11%)
May 03, 2007 23.68 23.69 23.62 23.64 17,500 +0.03(+0.14%)
May 02, 2007 23.67 23.70 23.61 23.61 43,200 -0.07(-0.30%)
May 01, 2007 23.70 23.75 23.67 23.68 42,800 -0.02(-0.08%)
Apr 30, 2007 23.69 23.75 23.69 23.70 18,600 +0.00(+0.00%)
Apr 27, 2007 23.76 23.78 23.69 23.70 20,100 -0.01(-0.04%)
Apr 26, 2007 23.69 23.76 23.68 23.71 20,700 +0.00(+0.00%)
Apr 25, 2007 23.73 23.80 23.71 23.71 62,500 -0.05(-0.21%)
Apr 24, 2007 23.71 23.76 23.65 23.76 64,500 -0.01(-0.04%)
Apr 23, 2007 23.78 23.79 23.72 23.77 25,000 +0.01(+0.04%)
Apr 20, 2007 23.72 23.78 23.72 23.76 26,800 -0.03(-0.13%)
Apr 19, 2007 23.71 23.80 23.71 23.79 20,000 +0.08(+0.34%)
Apr 18, 2007 23.85 23.87 23.70 23.71 34,500 -0.09(-0.38%)
Apr 17, 2007 23.78 23.89 23.75 23.80 16,900 +0.01(+0.04%)
Apr 16, 2007 23.81 23.88 23.73 23.79 24,500 -0.03(-0.13%)
Apr 13, 2007 23.85 23.88 23.81 23.82 12,600 -0.01(-0.04%)
Apr 12, 2007 23.93 23.95 23.83 23.83 17,600 -0.04(-0.17%)
Apr 11, 2007 23.95 23.97 23.85 23.87 29,400 -0.06(-0.25%)
Apr 10, 2007 24.00 24.00 23.93 23.93 11,700 -0.02(-0.08%)
Apr 09, 2007 24.04 24.05 23.95 23.95 24,400 -0.09(-0.37%)
Apr 05, 2007 23.88 24.05 23.88 24.04 10,500 +0.10(+0.42%)
Apr 04, 2007 23.83 23.95 23.83 23.94 19,400 +0.08(+0.34%)
Apr 03, 2007 23.85 23.91 23.82 23.86 18,700 +0.01(+0.04%)
Apr 02, 2007 23.84 23.92 23.82 23.85 16,800 -0.01(-0.04%)
Mar 30, 2007 23.85 23.92 23.80 23.86 22,400 +0.00(+0.00%)
Mar 29, 2007 23.83 23.91 23.81 23.86 25,800 -0.02(-0.08%)
Mar 28, 2007 23.86 23.94 23.81 23.88 20,600 -0.24(-1.00%)
Mar 27, 2007 24.15 24.20 24.08 24.12 33,800 +0.00(+0.00%)
Mar 26, 2007 24.07 24.14 24.06 24.12 15,400 +0.06(+0.25%)
Mar 23, 2007 24.08 24.13 24.05 24.06 18,300 -0.01(-0.04%)
Mar 22, 2007 24.07 24.13 24.06 24.07 14,800 +0.00(+0.00%)
Mar 21, 2007 24.10 24.14 24.06 24.07 10,400 +0.01(+0.04%)
Mar 20, 2007 24.05 24.13 24.05 24.06 28,800 +0.00(+0.00%)
Mar 19, 2007 24.13 24.14 24.05 24.06 14,600 -0.03(-0.12%)
Mar 16, 2007 24.05 24.14 23.99 24.09 12,100 +0.09(+0.37%)
Mar 15, 2007 23.91 24.10 23.90 24.00 40,100 +0.09(+0.38%)
Mar 14, 2007 23.90 23.97 23.89 23.91 10,400 -0.01(-0.04%)
Mar 13, 2007 23.90 24.00 23.92 23.92 10,900 +0.02(+0.08%)
Mar 12, 2007 23.91 24.00 23.89 23.90 22,500 -0.05(-0.21%)
Mar 09, 2007 23.94 24.06 23.89 23.95 48,500 -0.07(-0.29%)
Mar 08, 2007 24.02 24.04 23.92 24.02 9,700 +0.05(+0.21%)
Mar 07, 2007 23.90 24.00 23.90 23.97 11,000 +0.04(+0.17%)
Mar 06, 2007 23.98 23.99 23.90 23.93 12,400 +0.08(+0.34%)
Mar 05, 2007 23.87 23.92 23.83 23.85 12,200 -0.07(-0.29%)
Mar 02, 2007 23.95 23.96 23.82 23.92 41,200 +0.07(+0.29%)
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.