Morgan Stanley Cap Tr III Capital Trust Securities (MWR-CL) Historical Stock Data

Historical Data

In the past 30 trading days, MWR-CL is up 0.62% a day on average. There have been 18 days where Morgan Stanley Cap Tr III Capital Trust Securities closed green and 12 days where MWR-CL closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	0.17	0.15	↓$0.02 (-9.09%)	0.15	0.17	119.01K
2020-10-07	0.17	0.16	↓$0.01 (-3.03%)	0.15	0.17	293.41K
2020-10-06	0.15	0.16	↑$0.01 (6.90%)	0.15	0.16	55.11K
2020-10-05	0.14	0.15	↑$0.01 (7.14%)	0.14	0.15	71.10K
2020-10-02	0.16	0.14	↓$0.02 (-12.90%)	0.14	0.16	352.41K
2020-10-01	0.16	0.15	↓$0.01 (-3.23%)	0.15	0.16	169.38K
2020-09-30	0.16	0.15	↓$0.01 (-3.23%)	0.15	0.16	145.38K
2020-09-29	0.15	0.15	↑$0.00 (0.00%)	0.15	0.15	126.39K
2020-09-28	0.15	0.16	↑$0.01 (3.33%)	0.15	0.16	116.49K
2020-09-25	0.16	0.16	↑$0.00 (0.00%)	0.14	0.16	811.13K
2020-09-24	0.15	0.16	↑$0.01 (3.33%)	0.15	0.16	140.87K
2020-09-23	0.15	0.16	↑$0.01 (6.67%)	0.15	0.16	218.78K
2020-09-22	0.16	0.15	↓$0.01 (-3.23%)	0.15	0.16	586.28K
2020-09-21	0.16	0.16	↓$0.01 (-3.13%)	0.16	0.17	248.50K
2020-09-18	0.17	0.16	↓$0.01 (-3.03%)	0.16	0.17	313.80K
2020-09-17	0.16	0.17	↑$0.01 (3.13%)	0.15	0.21	2.92M
2020-09-16	0.17	0.17	↑$0.00 (0.00%)	0.17	0.17	35.40K
2020-09-15	0.17	0.17	↑$0.00 (0.00%)	0.16	0.17	34.30K
2020-09-14	0.16	0.16	↑$0.00 (0.00%)	0.16	0.16	73.55K
2020-09-11	0.14	0.16	↑$0.02 (14.29%)	0.14	0.16	760.65K
2020-09-10	0.15	0.16	↑$0.01 (6.90%)	0.15	0.16	35.28K
2020-09-09	0.14	0.14	↑$0.01 (3.70%)	0.13	0.15	795K
2020-09-08	0.15	0.14	↓$0.00 (-3.45%)	0.14	0.15	78.67K
2020-09-07	0.15	0.15	↓$0.01 (-3.33%)	0.15	0.15	62.26K
2020-09-04	0.15	0.16	↑$0.01 (3.33%)	0.14	0.16	205.09K
2020-09-03	0.14	0.16	↑$0.02 (10.71%)	0.14	0.16	473K
2020-09-02	0.14	0.14	↑$0.00 (0.00%)	0.14	0.15	797.77K
2020-09-01	0.15	0.15	↓$0.01 (-3.33%)	0.14	0.15	120.51K
2020-08-31	0.16	0.15	↓$0.01 (-3.23%)	0.15	0.16	94.45K
2020-08-28	0.15	0.15	↑$0.01 (3.45%)	0.15	0.15	55.74K