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, 2006 21.57 21.70 21.49 21.67 15,300 +0.17(+0.79%)
May 30, 2006 21.50 21.61 21.48 21.50 29,300 +0.00(+0.00%)
May 26, 2006 21.37 21.50 21.37 21.50 10,100 +0.01(+0.05%)
May 25, 2006 21.45 21.56 21.42 21.49 9,100 -0.01(-0.05%)
May 24, 2006 21.60 21.60 21.48 21.50 11,400 +0.00(+0.00%)
May 23, 2006 21.40 21.54 21.35 21.50 23,300 -0.05(-0.23%)
May 22, 2006 21.53 21.85 21.45 21.55 22,900 +0.04(+0.19%)
May 19, 2006 21.31 21.68 21.31 21.51 31,800 +0.12(+0.56%)
May 18, 2006 21.25 21.44 21.21 21.39 22,300 +0.16(+0.75%)
May 17, 2006 21.36 21.36 21.11 21.23 26,300 -0.15(-0.70%)
May 16, 2006 21.27 21.41 21.27 21.38 48,900 +0.08(+0.38%)
May 15, 2006 21.17 21.30 21.16 21.30 26,500 +0.06(+0.28%)
May 12, 2006 21.25 21.30 21.24 21.24 10,800 -0.10(-0.47%)
May 11, 2006 21.48 21.53 21.34 21.34 26,900 -0.24(-1.11%)
May 10, 2006 21.51 21.59 21.43 21.58 31,000 +0.07(+0.33%)
May 09, 2006 21.42 21.55 21.42 21.51 23,000 +0.00(+0.00%)
May 08, 2006 21.55 21.58 21.44 21.51 29,400 +0.04(+0.19%)
May 05, 2006 21.30 21.65 21.30 21.47 68,400 +0.18(+0.85%)
May 04, 2006 21.25 21.37 21.25 21.29 20,900 -0.01(-0.05%)
May 03, 2006 21.37 21.37 21.22 21.30 64,800 -0.09(-0.42%)
May 02, 2006 21.23 21.42 21.23 21.39 19,900 +0.01(+0.05%)
May 01, 2006 21.45 21.46 21.37 21.38 57,300 -0.13(-0.60%)
Apr 28, 2006 21.50 21.54 21.40 21.51 38,100 +0.04(+0.19%)
Apr 27, 2006 21.46 21.48 21.30 21.47 24,200 +0.04(+0.19%)
Apr 26, 2006 21.27 21.45 21.15 21.43 54,300 +0.16(+0.75%)
Apr 25, 2006 21.45 21.47 21.27 21.27 14,600 -0.21(-0.98%)
Apr 24, 2006 21.36 21.50 21.34 21.48 99,500 -0.01(-0.05%)
Apr 21, 2006 21.31 21.49 21.30 21.49 15,100 +0.08(+0.37%)
Apr 20, 2006 21.44 21.46 21.29 21.41 44,100 -0.03(-0.14%)
Apr 19, 2006 21.50 21.66 21.33 21.44 23,600 -0.09(-0.42%)
Apr 18, 2006 21.68 21.73 21.45 21.53 34,100 +0.05(+0.23%)
Apr 17, 2006 21.70 21.71 21.45 21.48 35,700 -0.20(-0.92%)
Apr 13, 2006 21.99 21.99 21.56 21.68 35,500 -0.31(-1.41%)
Apr 12, 2006 22.02 22.16 21.91 21.99 14,600 -0.11(-0.50%)
Apr 11, 2006 21.94 22.17 21.94 22.10 69,000 +0.20(+0.91%)
Apr 10, 2006 21.83 22.03 21.82 21.90 27,100 -0.10(-0.45%)
Apr 07, 2006 22.14 22.22 21.77 22.00 76,100 -0.22(-0.99%)
Apr 06, 2006 22.35 22.35 22.12 22.22 31,000 -0.03(-0.14%)
Apr 05, 2006 22.42 22.42 22.25 22.25 30,700 -0.05(-0.22%)
Apr 04, 2006 22.50 22.52 22.22 22.30 21,200 -0.23(-1.02%)
Apr 03, 2006 22.70 22.75 22.43 22.53 33,700 -0.23(-1.01%)
Mar 31, 2006 22.64 22.83 22.57 22.76 24,300 +0.02(+0.09%)
Mar 30, 2006 22.80 22.86 22.64 22.74 37,400 -0.21(-0.92%)
Mar 29, 2006 22.85 22.96 22.78 22.95 69,200 -0.30(-1.29%)
Mar 28, 2006 23.25 23.32 23.20 23.25 14,400 -0.03(-0.13%)
Mar 27, 2006 23.26 23.41 23.26 23.28 23,600 +0.01(+0.04%)
Mar 24, 2006 23.30 23.38 23.23 23.27 76,300 -0.07(-0.30%)
Mar 23, 2006 23.31 23.35 23.28 23.34 13,400 +0.03(+0.13%)
Mar 22, 2006 23.35 23.36 23.23 23.31 29,700 +0.04(+0.17%)
Mar 21, 2006 23.28 23.38 23.26 23.27 32,100 -0.01(-0.04%)
Mar 20, 2006 23.25 23.37 23.25 23.28 16,500 -0.04(-0.17%)
Mar 17, 2006 23.30 23.39 23.29 23.32 11,400 +0.02(+0.09%)
Mar 16, 2006 23.24 23.31 23.13 23.30 34,200 +0.06(+0.26%)
Mar 15, 2006 23.28 23.34 23.17 23.24 25,000 -0.06(-0.26%)
Mar 14, 2006 23.19 23.30 23.15 23.30 23,500 +0.06(+0.26%)
Mar 13, 2006 23.22 23.25 23.12 23.24 28,800 +0.02(+0.09%)
Mar 10, 2006 23.32 23.36 23.22 23.22 39,100 -0.23(-0.98%)
Mar 09, 2006 23.36 23.46 23.27 23.45 16,200 +0.10(+0.43%)
Mar 08, 2006 23.47 23.47 23.28 23.35 37,400 -0.08(-0.34%)
Mar 07, 2006 23.42 23.50 23.25 23.43 90,500 -0.12(-0.51%)
Mar 06, 2006 23.78 23.78 23.44 23.55 16,700 -0.19(-0.80%)
Mar 03, 2006 23.66 23.75 23.53 23.74 79,700 +0.09(+0.38%)
Mar 02, 2006 23.55 23.69 23.53 23.65 14,500 +0.08(+0.34%)
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.