Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 1:51PM ET - U.S. Markets close in 2 hours and 9 minutes. Dow  1.48% Nasdaq  1.73%

MORGAN STANLEY CAP (MSK)

At 1:19PM ET: 20.91   0.17 (0.81%)

MORE ON MSK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 30-Nov-09 20.85 21.13 20.77 21.08 62,700 21.08 27-Nov-09 20.62 20.90 20.60 20.82 22,100 20.82 25-Nov-09 20.81 20.92 20.64 20.90 47,100 20.90 24-Nov-09 20.85 20.92 20.61 20.72 48,300 20.72 23-Nov-09 20.91 21.03 20.76 20.91 66,900 20.91 20-Nov-09 20.67 20.90 20.67 20.80 23,100 20.80 19-Nov-09 20.58 20.95 20.45 20.80 55,200 20.80 18-Nov-09 20.75 20.77 20.57 20.76 46,300 20.76 17-Nov-09 20.80 20.80 20.58 20.78 86,600 20.78 16-Nov-09 21.10 21.14 20.74 20.80 86,200 20.80 13-Nov-09 21.00 21.07 20.86 21.02 33,700 21.02 12-Nov-09 21.10 21.14 20.92 21.00 71,400 21.00 11-Nov-09 21.30 21.40 21.06 21.19 80,000 21.19 10-Nov-09 21.33 21.43 21.20 21.27 68,200 21.27 9-Nov-09 21.53 21.65 21.34 21.48 46,600 21.48 6-Nov-09 21.20 21.55 21.05 21.53 89,300 21.53 5-Nov-09 21.37 21.45 21.18 21.35 63,400 21.35 4-Nov-09 21.48 21.62 21.02 21.31 117,000 21.31 3-Nov-09 21.41 21.46 20.95 21.43 110,600 21.43 2-Nov-09 21.52 21.60 20.89 21.60 117,500 21.60 30-Oct-09 21.66 21.66 21.49 21.62 47,300 21.62 29-Oct-09 21.43 21.73 21.42 21.70 44,000 21.70 28-Oct-09 21.67 21.74 21.24 21.48 150,600 21.48 27-Oct-09 21.78 21.80 21.61 21.71 67,500 21.71 26-Oct-09 21.64 22.00 21.60 21.70 90,300 21.70 23-Oct-09 21.66 21.82 21.64 21.74 61,900 21.74 22-Oct-09 21.77 21.96 21.60 21.63 101,300 21.63 21-Oct-09 21.64 22.05 21.62 21.90 94,400 21.90 20-Oct-09 21.65 21.67 21.44 21.67 53,400 21.67 19-Oct-09 21.72 21.80 21.55 21.64 114,200 21.64 16-Oct-09 21.61 21.79 21.60 21.61 163,900 21.61 15-Oct-09 21.74 21.79 21.63 21.79 60,200 21.79 14-Oct-09 21.68 21.80 21.64 21.68 79,100 21.68 13-Oct-09 21.60 21.67 21.42 21.58 85,600 21.58 12-Oct-09 21.82 21.82 21.62 21.62 57,100 21.62 9-Oct-09 21.60 21.78 21.55 21.65 72,000 21.65 8-Oct-09 21.48 21.68 21.35 21.57 73,700 21.57 7-Oct-09 21.26 21.63 21.26 21.53 67,500 21.53 6-Oct-09 21.82 21.83 21.33 21.50 97,400 21.50 5-Oct-09 21.50 21.75 21.49 21.66 58,500 21.66 2-Oct-09 21.46 21.64 21.31 21.50 68,200 21.50 1-Oct-09 21.99 21.99 21.39 21.59 82,700 21.59 30-Sep-09 21.68 21.83 21.34 21.83 94,100 21.83 29-Sep-09 21.88 21.88 21.43 21.68 84,800 21.68 28-Sep-09 22.13 22.25 21.75 21.88 103,400 21.88 28-Sep-09 $ 0.403 Dividend 25-Sep-09 22.00 22.92 21.92 22.53 182,900 22.13 24-Sep-09 21.72 22.00 21.72 22.00 95,400 21.61 23-Sep-09 22.06 22.06 21.64 21.78 94,700 21.39 22-Sep-09 21.94 22.08 21.60 21.91 154,100 21.52 21-Sep-09 21.60 21.87 21.50 21.87 77,400 21.48 18-Sep-09 21.91 21.91 21.64 21.78 87,800 21.39 17-Sep-09 21.63 21.90 21.46 21.90 122,000 21.51 16-Sep-09 21.67 21.79 21.48 21.50 125,500 21.12 15-Sep-09 21.18 21.54 21.18 21.51 119,400 21.13 14-Sep-09 20.98 21.20 20.79 21.15 68,800 20.77 11-Sep-09 20.90 21.20 20.73 21.04 152,000 20.66 10-Sep-09 20.85 21.00 20.72 20.88 158,000 20.51 9-Sep-09 20.67 20.83 20.64 20.73 63,500 20.36 8-Sep-09 20.52 20.71 20.52 20.71 50,100 20.34 4-Sep-09 20.35 20.52 20.28 20.52 50,900 20.15 3-Sep-09 20.11 20.44 20.10 20.44 56,000 20.07 2-Sep-09 20.29 20.30 20.03 20.05 46,900 19.69 1-Sep-09 20.26 20.44 20.00 20.24 60,300 19.88 31-Aug-09 20.46 20.49 20.27 20.38 47,400 20.02 28-Aug-09 20.39 20.70 20.32 20.56 57,900 20.19 27-Aug-09 20.39 20.59 20.20 20.50 65,900 20.13 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions