Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 24, 2009, 8:01PM ET - U.S. Markets closed early today. Dow Up 0.51% Nasdaq Up 0.71%
Morgan Stanley Mortgage Securities C (MTGCX)On Dec 24: 8.12  Down 0.02 (0.25%)  
MORE ON MTGCX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Dec-098.148.148.148.1408.14
22-Dec-098.148.148.148.1408.14
21-Dec-098.168.168.168.1608.16
18-Dec-098.198.198.198.1908.19
17-Dec-098.208.208.208.2008.20
16-Dec-098.188.188.188.1808.18
15-Dec-098.178.178.178.1708.17
14-Dec-098.198.198.198.1908.19
11-Dec-098.208.208.208.2008.20
10-Dec-098.218.218.218.2108.21
9-Dec-098.228.228.228.2208.22
8-Dec-098.238.238.238.2308.23
7-Dec-098.218.218.218.2108.21
4-Dec-098.208.208.208.2008.20
3-Dec-098.218.218.218.2108.21
2-Dec-098.228.228.228.2208.22
1-Dec-098.238.238.238.2308.23
30-Nov-098.248.248.248.2408.24
27-Nov-098.248.248.248.2408.24
25-Nov-098.238.238.238.2308.23
24-Nov-098.238.238.238.2308.23
23-Nov-098.228.228.228.2208.22
20-Nov-098.218.218.218.2108.21
19-Nov-098.218.218.218.2108.21
18-Nov-098.208.208.208.2008.20
17-Nov-098.218.218.218.2108.21
16-Nov-098.228.228.228.2208.22
13-Nov-098.208.208.208.2008.20
12-Nov-098.198.198.198.1908.19
11-Nov-098.178.178.178.1708.17
10-Nov-098.178.178.178.1708.17
9-Nov-098.178.178.178.1708.17
6-Nov-098.178.178.178.1708.17
5-Nov-098.168.168.168.1608.16
4-Nov-098.168.168.168.1608.16
3-Nov-098.168.168.168.1608.16
2-Nov-098.178.178.178.1708.17
30-Oct-098.178.178.178.1708.17
29-Oct-098.168.168.168.1608.16
28-Oct-098.168.168.168.1608.16
28-Oct-09 $ 0.018 Dividend
27-Oct-098.158.158.158.1508.13
26-Oct-098.138.138.138.1308.11
23-Oct-098.148.148.148.1408.12
22-Oct-098.158.158.158.1508.13
21-Oct-098.158.158.158.1508.13
20-Oct-098.158.158.158.1508.13
19-Oct-098.158.158.158.1508.13
16-Oct-098.158.158.158.1508.13
15-Oct-098.168.168.168.1608.14
14-Oct-098.168.168.168.1608.14
13-Oct-098.168.168.168.1608.14
12-Oct-098.148.148.148.1408.12
9-Oct-098.158.158.158.1508.13
8-Oct-098.168.168.168.1608.14
7-Oct-098.168.168.168.1608.14
6-Oct-098.158.158.158.1508.13
5-Oct-098.158.158.158.1508.13
2-Oct-098.148.148.148.1408.12
1-Oct-098.148.148.148.1408.12
30-Sep-098.118.118.118.1108.09
29-Sep-098.118.118.118.1108.09
28-Sep-098.138.138.138.1308.11
28-Sep-09 $ 0.02 Dividend
25-Sep-098.118.118.118.1108.07
24-Sep-098.118.118.118.1108.07
23-Sep-098.108.108.108.1008.06
22-Sep-098.088.088.088.0808.04
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions