Western Asset Managed Municipals Fund, Inc. Historical Stock Prices

MMU 
$13.8
*  
0.04
0.29%
Get MMU Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading MMU now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.73  13.83  13.70  13.80 74,840
09/02/2015 13.75 13.83 13.7 13.8 74,840
09/01/2015 13.81 13.867 13.75 13.76 99,302
08/31/2015 13.8 13.8699 13.72 13.77 79,711
08/28/2015 13.94 14.0299 13.67 13.74 118,503
08/27/2015 13.8 13.8999 13.62 13.8 119,892
08/26/2015 13.88 13.9435 13.78 13.83 81,402
08/25/2015 13.84 13.92 13.82 13.83 80,528
08/24/2015 13.85 13.94 13.83 13.84 65,856
08/21/2015 13.96 14.03 13.94 14 67,388
08/20/2015 14.13 14.13 13.9 13.96 40,255
08/19/2015 13.99 14.06 13.95 14.06 22,498
08/18/2015 14.02 14.058 13.94 14.04 64,505
08/17/2015 14.03 14.0599 13.9601 14.0101 40,241
08/14/2015 14.01 14.0413 13.99 14.025 21,892
08/13/2015 13.99 14.07 13.97 14.03 14,511
08/12/2015 14.01 14.15 13.98 13.99 64,460
08/11/2015 13.9 14.06 13.9 13.96 96,465
08/10/2015 14.04 14.15 13.89 13.9 59,406
08/07/2015 14.04 14.08 13.97 14.01 51,954
08/06/2015 13.97 14.1004 13.9201 13.99 86,450
08/05/2015 14.08 14.14 14 14.0101 73,191
08/04/2015 14.19 14.23 14.04 14.06 94,597
08/03/2015 14.18 14.18 14.1007 14.12 58,229
07/31/2015 14.44 14.44 14.02 14.1 110,237
07/30/2015 14.11 14.19 14.09 14.13 98,571
07/29/2015 14.43 14.43 14.07 14.12 118,312
07/28/2015 13.95 14.16 13.95 14.1 74,186
07/27/2015 13.88 14.14 13.83 14.02 105,926
07/24/2015 14.09 14.09 13.85 13.92 77,107
07/23/2015 14.03 14.07 13.92 14.04 59,346
07/22/2015 14.22 14.22 13.95 13.99 135,877
07/21/2015 14.4 14.4 13.95 14.12 153,765
07/20/2015 14.12 14.13 13.94 14.01 112,789
07/17/2015 13.95 14.11 13.87 14.11 128,642
07/16/2015 13.83 13.94 13.8 13.9 114,367
07/15/2015 13.82 13.84 13.75 13.82 62,776
07/14/2015 13.71 13.85 13.71 13.8 76,074
07/13/2015 13.82 13.82 13.7 13.74 87,906
07/10/2015 13.78 13.89 13.69 13.82 117,748
07/09/2015 13.87 13.87 13.8 13.81 122,274
07/08/2015 13.75 13.86 13.72 13.86 117,645
07/07/2015 13.66 13.82 13.62 13.74 144,579
07/06/2015 13.5 13.6 13.49 13.6 106,485
07/02/2015 13.58 13.6 13.34 13.48 227,828
07/01/2015 13.49 13.61 13.42 13.56 100,010
06/30/2015 13.35 13.48 13.32 13.48 148,503
06/29/2015 13.51 13.55 13.35 13.35 104,627
06/26/2015 13.7 13.71 13.49 13.5 133,461
06/25/2015 13.83 13.83 13.67 13.75 164,262
06/24/2015 13.69 13.83 13.65 13.83 99,469
06/23/2015 13.51 13.69 13.45 13.67 105,525
06/22/2015 13.58 13.59 13.47 13.51 117,217
06/19/2015 13.56 13.63 13.485 13.6098 94,900
06/18/2015 13.54 13.56 13.46 13.55 116,742
06/17/2015 13.38 13.55 13.363 13.55 131,506
06/16/2015 13.45 13.48 13.31 13.42 107,843
06/15/2015 13.46 13.47 13.39 13.47 36,934
06/12/2015 13.29 13.42 13.29 13.4 117,616
06/11/2015 13.28 13.34 13.27 13.31 86,776
06/10/2015 13.15 13.28 13.15 13.24 104,141
06/09/2015 13.28 13.28 13.09 13.16 267,007
06/08/2015 13.43 13.5 13.26 13.29 136,232
06/05/2015 13.61 13.63 13.44 13.46 71,713
06/04/2015 13.76 13.81 13.65 13.65 84,781
06/03/2015 13.86 13.89 13.76 13.8 94,653
06/02/2015 13.97 13.97 13.88 13.88 54,904
06/01/2015 14 14.0299 13.95 13.99 46,933
05/29/2015 14 14.1 13.93 13.96 79,629
05/28/2015 13.89 14.04 13.88 14 40,398
05/27/2015 13.89 13.94 13.8672 13.9 79,484
05/26/2015 13.84 13.87 13.8 13.87 43,801
05/22/2015 13.77 13.84 13.76 13.82 57,793
05/21/2015 13.81 13.89 13.769 13.78 66,693
05/20/2015 13.99 14.03 13.77 13.77 89,003
05/19/2015 13.97 14.06 13.95 14.01 46,707
05/18/2015 14.17 14.17 13.97 14.013 73,885
05/15/2015 14.04 14.23 14.04 14.2 80,836
05/14/2015 14.03 14.12 13.98 14.02 55,732
05/13/2015 13.85 14.04 13.83 13.99 90,587
05/12/2015 13.87 13.88 13.8 13.82 97,273
05/11/2015 13.91 14.12 13.88 13.9 90,766
05/08/2015 14 14.02 13.93 13.93 75,352
05/07/2015 13.98 14 13.88 13.99 97,962
05/06/2015 14.2 14.2 13.94 13.94 78,613
05/05/2015 14.15 14.21 14.09 14.21 70,444
05/04/2015 14.11 14.2 14.11 14.13 63,260
05/01/2015 14.3 14.3 14.12 14.13 40,840
04/30/2015 14.24 14.34 14.22 14.28 62,833
04/29/2015 14.26 14.28 14.13 14.22 77,184
04/28/2015 14.32 14.34 14.3 14.3 61,133
04/27/2015 14.35 14.35 14.29 14.3 32,949
04/24/2015 14.29 14.34 14.24 14.31 74,597
04/23/2015 14.26 14.28 14.23 14.26 67,205
04/22/2015 14.27 14.2799 14.18 14.23 42,952
04/21/2015 14.2 14.31 14.16 14.25 103,678
04/20/2015 14.1 14.2 14.0701 14.2 39,419
04/17/2015 14.03 14.08 14.03 14.08 39,988
04/16/2015 14.08 14.08 13.93 14.06 131,700
04/15/2015 14.11 14.14 14.0401 14.063 64,733
04/14/2015 14.06 14.15 14.05 14.13 45,912
04/13/2015 14.1 14.14 14.01 14.04 60,122
04/10/2015 14.05 14.1599 14.04 14.09 85,188
04/09/2015 14.04 14.11 14.02 14.03 56,089
04/08/2015 14.08 14.12 14.04 14.04 55,495
04/07/2015 13.97 14.12 13.97 14.08 45,225
04/06/2015 14.05 14.1 13.99 13.99 38,630
04/02/2015 14.18 14.2 13.99 13.99 84,007
04/01/2015 14.19 14.25 14.15 14.16 28,892
03/31/2015 14.15 14.18 14.1 14.18 63,321
03/30/2015 14.17 14.21 14.12 14.13 58,977
03/27/2015 14.05 14.2 14.04 14.19 91,730
03/26/2015 13.99 14.03 13.8975 14.02 64,426
03/25/2015 13.96 13.99 13.94 13.99 52,720
03/24/2015 13.94 14.02 13.9001 13.94 103,155
03/23/2015 14.03 14.07 13.94 13.94 50,166
03/20/2015 13.87 14.05 13.86 14.03 72,405
03/19/2015 14.01 14.01 13.83 13.85 78,499
03/18/2015 13.88 14.02 13.8 14.01 59,938
03/17/2015 13.96 13.96 13.87 13.89 84,961
03/16/2015 14.11 14.11 13.94 13.95 66,285
03/13/2015 14.13 14.14 14.03 14.08 32,786
03/12/2015 14.08 14.1698 14.08 14.12 51,967
03/11/2015 14.28 14.28 14.04 14.06 105,241
03/10/2015 14.15 14.26 14.15 14.24 33,941
03/09/2015 14.1 14.18 14.08 14.157 43,099
03/06/2015 14.14 14.17 14.05 14.1 104,054
03/05/2015 14.27 14.27 14.17 14.2294 68,633
03/04/2015 14.15 14.3 14.15 14.26 82,162
03/03/2015 13.91 14.13 13.9 14.13 159,786
03/02/2015 13.99 14 13.85 13.85 74,599
02/27/2015 13.9 13.99 13.89 13.99 99,304
02/26/2015 13.94 13.94 13.83 13.89 95,130
02/25/2015 13.92 13.9993 13.86 13.88 114,845
02/24/2015 13.75 13.94 13.72 13.9 88,986
02/23/2015 13.71 13.77 13.65 13.71 81,715
02/20/2015 13.65 13.9644 13.62 13.64 88,858
02/19/2015 13.59 13.85 13.59 13.61 166,073
02/18/2015 13.65 13.74 13.54 13.74 113,905
02/17/2015 14.05 14.07 13.66 13.67 143,182
02/13/2015 14.02 14.07 14.0101 14.05 49,272
02/12/2015 14.05 14.07 14 14.03 41,912
02/11/2015 14.01 14.07 13.99 14.04 65,184
02/10/2015 13.85 14.02 13.85 13.99 95,623
02/09/2015 14.08 14.08 13.93 13.94 58,943
02/06/2015 14.06 14.1 14 14.09 60,047
02/05/2015 14.11 14.14 14.06 14.1 36,369
02/04/2015 14.09 14.12 13.9801 14.12 87,144
02/03/2015 14.13 14.16 14.1 14.11 51,193
02/02/2015 14.1 14.17 14.08 14.17 48,659
01/30/2015 14.07 14.15 14.05 14.09 84,552
01/29/2015 14.26 14.27 13.96 14 191,700
01/28/2015 14.06 14.3 14.06 14.24 124,298
01/27/2015 13.99 14.05 13.99 14.04 67,595
01/26/2015 13.92 13.97 13.9137 13.93 59,029
01/23/2015 13.93 13.96 13.88 13.92 64,203
01/22/2015 13.89 13.96 13.89 13.9 58,659
01/21/2015 13.98 13.98 13.872 13.93 39,442
01/20/2015 14.06 14.1 13.9616 14 71,676
01/16/2015 14.02 14.04 13.9574 13.98 24,984
01/15/2015 13.95 14.04 13.91 13.99 76,218
01/14/2015 13.87 13.95 13.83 13.9 91,421
01/13/2015 13.76 13.84 13.74 13.83 93,772
01/12/2015 13.77 13.79 13.7 13.7 45,641
01/09/2015 13.72 13.79 13.6731 13.73 90,970
01/08/2015 13.69 13.74 13.64 13.7 81,362
01/07/2015 13.66 13.74 13.6 13.71 150,477
01/06/2015 13.62 13.67 13.6 13.63 90,887
01/05/2015 13.62 13.62 13.54 13.56 69,829
01/02/2015 13.56 13.63 13.547 13.59 53,845
12/31/2014 13.56 13.65 13.52 13.59 73,077
12/30/2014 13.5 13.5426 13.46 13.53 71,481
12/29/2014 13.44 13.5 13.41 13.473 70,038
12/26/2014 13.42 13.44 13.38 13.412 54,612
12/24/2014 13.32 13.43 13.32 13.3935 56,257
12/23/2014 13.34 13.42 13.32 13.34 172,534
12/22/2014 13.41 13.41 13.3 13.31 77,035
12/19/2014 13.37 13.41 13.36 13.39 71,329
12/18/2014 13.44 13.44 13.36 13.4 74,132
12/17/2014 13.41 13.44 13.3689 13.41 56,410
12/16/2014 13.44 13.4599 13.39 13.44 69,311
12/15/2014 13.52 13.52 13.4 13.4 60,595
12/12/2014 13.43 13.4799 13.2 13.47 99,613
12/11/2014 13.61 13.63 13.38 13.38 197,176
12/10/2014 13.61 13.67 13.57 13.61 93,473
12/09/2014 13.67 13.67 13.54 13.56 101,596
12/08/2014 13.6 13.68 13.59 13.65 66,059
12/05/2014 13.8 13.8792 13.56 13.6 130,520
12/04/2014 14.09 14.14 13.83 13.83 117,890
12/03/2014 13.91 14.05 13.9 14.01 118,951
12/02/2014 13.78 13.91 13.67 13.91 42,442
12/01/2014 13.81 13.81 13.66 13.75 76,162
11/28/2014 13.84 13.855 13.7 13.76 33,841
11/26/2014 13.6 13.78 13.55 13.78 91,071
11/25/2014 13.49 13.6 13.49 13.57 125,095
11/24/2014 13.51 13.52 13.41 13.41 98,190
11/21/2014 13.5 13.57 13.5 13.53 57,095
11/20/2014 13.52 13.55 13.5 13.52 53,263
11/19/2014 13.42 13.53 13.39 13.5 73,905
11/18/2014 13.44 13.5 13.44 13.49 50,847
11/17/2014 13.51 13.53 13.41 13.43 67,507
11/14/2014 13.46 13.51 13.45 13.46 57,460
11/13/2014 13.47 13.5 13.43 13.45 40,391
11/12/2014 13.45 13.497 13.388 13.44 73,058
11/11/2014 13.4 13.45 13.36 13.39 39,443
11/10/2014 13.47 13.48 13.37 13.45 64,368
11/07/2014 13.58 13.58 13.4 13.51 101,088
11/06/2014 13.43 13.51 13.4 13.5 80,227
11/05/2014 13.35 13.39 13.31 13.35 52,322
11/04/2014 13.27 13.4 13.23 13.377 61,382
11/03/2014 13.36 13.43 13.27 13.27 108,208
10/31/2014 13.51 13.51 13.3 13.37 150,001
10/30/2014 13.37 13.48 13.37 13.46 142,766
10/29/2014 13.31 13.42 13.28 13.4 145,340
10/28/2014 13.25 13.34 13.21 13.29 106,653
10/27/2014 13.24 13.3 13.18 13.24 84,036
10/24/2014 13.11 13.32 13.11 13.2396 128,872
10/23/2014 13.13 13.149 13.1 13.12 103,599
10/22/2014 13.17 13.18 13.13 13.14 70,234
10/21/2014 13.25 13.2999 13.2 13.2 86,661
10/20/2014 13.31 13.37 13.26 13.26 67,863
10/17/2014 13.31 13.42 13.31 13.34 25,564
10/16/2014 13.26 13.35 13.22 13.33 58,034
10/15/2014 13.23 13.3 13.2048 13.26 100,131
10/14/2014 13.28 13.3099 13.21 13.23 65,998
10/13/2014 13.25 13.2706 13.17 13.27 34,401
10/10/2014 13.26 13.27 13.206 13.21 55,012
10/09/2014 13.3 13.35 13.24 13.28 87,968
10/08/2014 13.21 13.32 13.2 13.27 73,004
10/07/2014 13.17 13.23 13.1463 13.22 67,627
10/06/2014 13.06 13.16 13.06 13.15 50,261
10/03/2014 13.02 13.07 13 13.03 64,545
10/02/2014 13.04 13.07 12.96 13.0089 72,680
10/01/2014 13.06 13.11 13.06 13.08 67,347
09/30/2014 13.05 13.1 13.01 13.071 120,381
09/29/2014 12.94 13.05 12.9202 13.05 62,301
09/26/2014 12.96 12.96 12.9 12.9128 61,311
09/25/2014 12.97 12.97 12.91 12.94 47,989
09/24/2014 12.98 13.039 12.93 12.95 71,333
09/23/2014 12.88 13.02 12.88 13.02 118,384
09/22/2014 12.91 12.9504 12.87 12.88 73,802
09/19/2014 12.93 12.99 12.92 12.93 91,818
09/18/2014 12.9 12.94 12.89 12.93 41,502
09/17/2014 12.89 12.92 12.863 12.89 69,565
09/16/2014 12.92 12.92 12.86 12.92 91,135
09/15/2014 12.93 12.99 12.89 12.891 64,236
09/12/2014 12.95 12.97 12.88 12.8801 114,256
09/11/2014 12.97 13.01 12.97 12.99 56,607
09/10/2014 12.96 13 12.96 12.99 77,587
09/09/2014 12.95 13.02 12.95 12.97 111,754
09/08/2014 13.03 13.071 12.95 12.97 141,577
09/05/2014 13.06 13.097 13.04 13.04 41,223
09/04/2014 13.1 13.13 13.06 13.06 68,459
09/03/2014 13.12 13.16 13.1 13.1 68,604
09/02/2014 13.18 13.198 13.11 13.1151 63,948
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?