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 (%)
Jul 31, 2006 21.92 21.92 21.82 21.87 20,900 +0.02(+0.09%)
Jul 28, 2006 21.82 21.92 21.82 21.85 27,100 +0.07(+0.32%)
Jul 27, 2006 21.84 21.87 21.77 21.78 30,800 -0.12(-0.55%)
Jul 26, 2006 21.79 21.90 21.72 21.90 220,800 +0.11(+0.50%)
Jul 25, 2006 21.77 21.82 21.71 21.79 20,000 +0.04(+0.18%)
Jul 24, 2006 21.72 21.81 21.70 21.75 31,900 +0.08(+0.37%)
Jul 21, 2006 21.72 21.74 21.67 21.67 12,300 -0.07(-0.32%)
Jul 20, 2006 21.63 21.74 21.61 21.74 23,700 -0.01(-0.05%)
Jul 19, 2006 21.56 21.75 21.49 21.75 55,600 +0.04(+0.18%)
Jul 18, 2006 21.68 21.73 21.61 21.71 18,100 +0.01(+0.05%)
Jul 17, 2006 21.65 21.70 21.60 21.70 19,600 +0.05(+0.23%)
Jul 14, 2006 21.69 21.73 21.65 21.65 118,500 -0.03(-0.14%)
Jul 13, 2006 21.55 21.73 21.53 21.68 24,300 +0.14(+0.65%)
Jul 12, 2006 21.47 21.63 21.47 21.54 22,100 -0.08(-0.37%)
Jul 11, 2006 21.44 21.72 21.43 21.62 44,500 +0.15(+0.70%)
Jul 10, 2006 21.25 21.60 21.17 21.47 22,000 +0.22(+1.04%)
Jul 07, 2006 21.07 21.29 21.07 21.25 23,100 +0.21(+1.00%)
Jul 06, 2006 20.90 21.07 20.90 21.04 25,600 +0.01(+0.05%)
Jul 05, 2006 21.17 21.20 21.00 21.03 21,100 -0.14(-0.66%)
Jul 03, 2006 21.05 21.17 21.04 21.17 9,300 +0.18(+0.86%)
Jun 30, 2006 20.87 21.10 20.87 20.99 21,700 +0.12(+0.57%)
Jun 29, 2006 20.86 21.00 20.80 20.87 39,500 -0.09(-0.45%)
Jun 28, 2006 21.10 21.11 20.86 20.96 29,900 -0.51(-2.36%)
Jun 27, 2006 21.44 21.47 21.26 21.47 17,000 +0.16(+0.75%)
Jun 26, 2006 21.32 21.40 21.26 21.31 12,700 -0.10(-0.47%)
Jun 23, 2006 21.31 21.51 21.31 21.41 9,700 -0.04(-0.19%)
Jun 22, 2006 21.50 21.55 21.36 21.45 13,400 -0.05(-0.23%)
Jun 21, 2006 21.60 21.60 21.50 21.50 6,000 -0.07(-0.32%)
Jun 20, 2006 21.53 21.77 21.53 21.57 23,800 -0.11(-0.51%)
Jun 19, 2006 21.56 21.68 21.50 21.68 11,700 +0.07(+0.32%)
Jun 16, 2006 21.67 21.76 21.54 21.61 17,900 -0.06(-0.28%)
Jun 15, 2006 21.50 21.69 21.50 21.67 19,900 -0.04(-0.18%)
Jun 14, 2006 21.75 21.83 21.58 21.71 24,000 -0.20(-0.91%)
Jun 13, 2006 21.95 21.95 21.85 21.91 7,500 -0.07(-0.32%)
Jun 12, 2006 21.89 21.99 21.85 21.98 15,200 +0.09(+0.41%)
Jun 09, 2006 21.90 22.08 21.81 21.89 25,700 +0.02(+0.09%)
Jun 08, 2006 21.85 21.92 21.80 21.87 10,700 +0.05(+0.23%)
Jun 07, 2006 21.97 22.10 21.82 21.82 16,400 -0.15(-0.68%)
Jun 06, 2006 21.98 22.03 21.93 21.97 7,400 +0.01(+0.05%)
Jun 05, 2006 22.02 22.08 21.92 21.96 33,600 -0.16(-0.72%)
Jun 02, 2006 21.95 22.18 21.95 22.12 13,300 +0.29(+1.33%)
Jun 01, 2006 21.68 22.00 21.68 21.83 47,300 +0.16(+0.74%)
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%)
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.