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, 2012 23.12 23.14 22.93 23.00 31,855 -0.16(-0.69%)
May 30, 2012 22.96 23.19 22.70 23.16 67,364 +0.04(+0.17%)
May 29, 2012 22.96 23.19 22.86 23.12 38,819 +0.25(+1.09%)
May 25, 2012 22.73 22.95 22.57 22.87 17,986 -0.05(-0.22%)
May 24, 2012 22.67 23.07 22.51 22.92 59,715 +0.21(+0.92%)
May 23, 2012 22.47 22.72 22.40 22.71 59,983 -0.03(-0.15%)
May 22, 2012 22.64 23.14 22.43 22.74 48,283 +0.21(+0.93%)
May 21, 2012 21.97 22.54 21.84 22.53 45,100 +0.54(+2.47%)
May 18, 2012 22.40 22.50 21.56 21.99 49,583 -0.61(-2.70%)
May 17, 2012 23.10 23.12 22.52 22.60 42,007 -0.59(-2.54%)
May 16, 2012 23.00 23.30 23.00 23.19 57,027 +0.22(+0.96%)
May 15, 2012 22.75 23.00 22.52 22.97 185,674 +0.18(+0.79%)
May 14, 2012 22.71 22.99 22.70 22.79 85,000 -0.15(-0.65%)
May 11, 2012 22.84 23.24 22.84 22.94 44,233 -0.16(-0.69%)
May 10, 2012 23.28 23.43 23.05 23.10 70,459 -0.10(-0.43%)
May 09, 2012 23.53 23.66 23.12 23.20 131,888 -0.59(-2.48%)
May 08, 2012 23.92 24.01 23.73 23.79 45,220 -0.25(-1.04%)
May 07, 2012 23.90 24.08 23.87 24.04 64,005 +0.07(+0.29%)
May 04, 2012 23.92 24.05 23.85 23.97 78,013 +0.00(+0.00%)
May 03, 2012 23.97 24.04 23.90 23.97 26,969 +0.07(+0.29%)
May 02, 2012 24.01 24.12 23.86 23.90 37,973 -0.10(-0.42%)
May 01, 2012 24.00 24.19 23.96 24.00 22,478 -0.02(-0.08%)
Apr 30, 2012 23.93 24.18 23.93 24.02 20,849 +0.03(+0.13%)
Apr 27, 2012 23.90 24.18 23.76 23.99 27,339 +0.07(+0.29%)
Apr 26, 2012 23.80 23.98 23.69 23.92 19,222 +0.08(+0.34%)
Apr 25, 2012 23.75 23.88 23.69 23.84 43,383 +0.13(+0.55%)
Apr 24, 2012 23.68 23.92 23.68 23.71 33,947 -0.01(-0.04%)
Apr 23, 2012 23.70 23.89 23.66 23.72 34,955 -0.13(-0.55%)
Apr 20, 2012 23.90 24.03 23.78 23.85 53,057 -0.06(-0.25%)
Apr 19, 2012 23.93 24.20 23.85 23.91 47,508 -0.07(-0.29%)
Apr 18, 2012 24.14 24.25 23.96 23.98 47,298 -0.17(-0.70%)
Apr 17, 2012 24.21 24.22 24.03 24.15 33,617 +0.09(+0.37%)
Apr 16, 2012 24.14 24.29 23.88 24.06 66,461 +0.02(+0.08%)
Apr 13, 2012 24.02 24.08 23.82 24.04 32,636 -0.04(-0.17%)
Apr 12, 2012 23.69 24.15 23.54 24.08 43,371 +0.46(+1.95%)
Apr 11, 2012 23.50 23.79 23.49 23.62 28,163 +0.18(+0.77%)
Apr 10, 2012 23.62 23.75 23.40 23.44 111,876 -0.23(-0.97%)
Apr 09, 2012 23.67 23.75 23.61 23.67 52,866 -0.10(-0.42%)
Apr 05, 2012 23.71 23.86 23.61 23.77 130,825 +0.09(+0.38%)
Apr 04, 2012 23.55 23.81 23.54 23.68 99,276 -0.14(-0.59%)
Apr 03, 2012 23.75 23.90 23.70 23.82 21,852 +0.01(+0.04%)
Apr 02, 2012 23.84 23.91 23.74 23.81 15,060 -0.07(-0.29%)
Mar 30, 2012 23.99 24.09 23.87 23.88 38,360 -0.06(-0.25%)
Mar 29, 2012 24.06 24.09 23.85 23.94 40,526 -0.26(-1.07%)
Mar 28, 2012 23.95 24.25 23.93 24.20 28,365 -0.10(-0.41%)
Mar 27, 2012 24.30 24.39 24.28 24.30 28,324 -0.05(-0.21%)
Mar 26, 2012 24.48 24.48 24.32 24.35 29,675 -0.04(-0.16%)
Mar 23, 2012 24.29 24.48 24.26 24.39 20,373 +0.10(+0.41%)
Mar 22, 2012 24.07 24.31 24.07 24.29 21,053 +0.07(+0.29%)
Mar 21, 2012 24.20 24.26 23.99 24.22 27,196 +0.04(+0.17%)
Mar 20, 2012 24.05 24.27 23.90 24.18 29,947 +0.14(+0.58%)
Mar 19, 2012 24.11 24.25 24.01 24.04 24,242 +0.01(+0.04%)
Mar 16, 2012 24.14 24.20 24.00 24.03 29,105 -0.08(-0.33%)
Mar 15, 2012 24.23 24.37 24.09 24.11 31,861 -0.27(-1.11%)
Mar 14, 2012 24.43 24.45 24.19 24.38 65,943 +0.03(+0.12%)
Mar 13, 2012 24.27 24.44 24.18 24.35 110,263 +0.03(+0.12%)
Mar 12, 2012 23.95 24.35 23.94 24.32 74,073 +0.37(+1.54%)
Mar 09, 2012 23.99 24.32 23.93 23.95 45,857 +0.03(+0.13%)
Mar 08, 2012 23.96 23.99 23.78 23.92 73,130 +0.05(+0.21%)
Mar 07, 2012 23.68 23.94 23.58 23.87 43,735 +0.16(+0.67%)
Mar 06, 2012 23.91 23.91 23.64 23.71 28,759 -0.26(-1.08%)
Mar 05, 2012 23.90 24.00 23.78 23.97 75,170 +0.12(+0.50%)
Mar 02, 2012 23.96 24.02 23.81 23.85 33,541 -0.14(-0.58%)
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.