Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
MSDW STRUCTURED ASSET SATURNS 2002-11, 6.00% AIG CAP SEC Add to My Watchlist (NYSE: MKS) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     MSDW STRUCTURE 16.88 +0.08 (+0.48%) 4,598
Historical Data for MKS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 16.61 17.00 16.22 4,598 16.88 +0.08   +0.48%
02/08/10 16.80 16.80 16.45 3,400 16.80 +0.28   +1.69%
02/05/10 16.68 16.68 16.50 2,036 16.52 -0.41   -2.42%
02/04/10 16.86 16.93 16.86 900 16.93 +0.21   +1.26%
02/03/10 16.45 16.73 16.45 600 16.72 +0.31   +1.89%
02/02/10 16.40 16.64 16.31 2,100 16.41 +0.06   +0.37%
02/01/10 16.35 16.35 16.10 4,210 16.35 +0.07   +0.43%
01/29/10 16.00 16.28 15.80 7,680 16.28 +0.53   +3.37%
01/28/10 15.83 16.15 15.75 1,801 15.75 +0.24   +1.55%
01/27/10 15.13 15.67 15.13 1,850 15.51 +0.39   +2.58%
01/26/10 15.11 15.12 15.10 1,530 15.12 +0.02   +0.13%
01/25/10 15.10 15.12 15.08 2,700 15.10 +0.10   +0.67%
01/22/10 15.70 15.70 15.00 6,400 15.00 -0.75   -4.76%
01/21/10 15.69 15.81 15.69 4,700 15.75 +0.06   +0.38%
01/20/10 15.16 16.00 15.16 1,100 15.69 +0.36   +2.35%
01/19/10 15.50 15.90 15.10 4,140 15.33 -0.17   -1.10%
01/18/10 15.50 15.50 15.50 0 15.50 0.00   0.00%
01/15/10 14.98 15.50 14.97 3,700 15.50 +0.60   +4.03%
01/14/10 14.45 15.18 14.45 5,476 14.90 +0.40   +2.76%
01/13/10 14.14 14.55 14.14 2,525 14.50 +0.25   +1.75%
01/12/10 14.00 14.35 14.00 5,264 14.25 +0.35   +2.52%
01/11/10 13.43 14.16 13.43 2,600 13.90 +0.45   +3.35%
01/08/10 13.49 13.49 13.21 5,600 13.45 +0.05   +0.37%
01/07/10 13.40 13.40 13.40 450 13.40 +0.02   +0.15%
01/06/10 13.38 13.38 13.38 0 13.38 0.00   0.00%
01/05/10 13.38 13.38 13.38 100 13.38 -0.03   -0.22%
01/04/10 13.35 13.41 13.35 700 13.41 +0.04   +0.30%
01/01/10 13.37 13.37 13.37 0 13.37 0.00   0.00%
12/31/09 13.38 13.40 13.35 4,800 13.37 +0.02   +0.15%
12/30/09 12.83 13.35 12.83 2,150 13.35 +0.52   +4.09%
12/29/09 12.81 12.96 12.81 1,300 12.83 +0.03   +0.20%
12/28/09 12.41 12.80 12.41 1,946 12.80 +0.40   +3.18%
12/25/09 12.31 12.40 12.31 220 12.40 0.00   0.00%
12/24/09 12.31 12.40 12.31 220 12.40 +0.14   +1.18%
12/23/09 12.25 12.26 12.25 700 12.26 +0.13   +1.07%
12/22/09 12.10 12.40 12.09 5,055 12.13 +0.16   +1.34%
12/21/09 11.95 12.19 11.95 5,398 11.97 -0.08   -0.66%
12/18/09 12.05 12.05 12.05 0 12.05 0.00   0.00%
12/17/09 12.23 12.23 11.55 8,450 12.05 -0.26   -2.11%
12/16/09 12.40 12.41 12.31 4,145 12.31 -0.09   -0.73%
12/15/09 12.40 12.55 12.40 1,300 12.40 +0.02   +0.16%
12/14/09 12.38 12.38 12.38 0 12.38 0.00   0.00%
12/11/09 12.50 12.51 12.35 1,780 12.38 -0.02   -0.16%
12/10/09 12.49 12.53 12.40 5,100 12.40 -0.09   -0.72%
12/09/09 12.49 12.49 12.49 100 12.49 +0.06   +0.48%
12/08/09 12.46 12.46 12.36 2,400 12.43 -0.18   -1.41%
12/07/09 12.66 12.66 12.61 500 12.61 +0.25   +2.01%
12/04/09 11.90 12.74 11.90 5,020 12.36 +0.21   +1.73%
12/03/09 12.79 12.79 11.99 2,600 12.15 -0.51   -4.06%
12/02/09 12.63 12.85 12.37 2,000 12.66 +0.31   +2.54%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs