Western Asset Municipal Defined Opportunity Trust Inc Historical Stock Prices

MTT 
$23.77
*  
0.26
1.08%
Get MTT Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading MTT now
Exchange: NYSE

Community Rating:
View:    MTT Pre-Market
 
 
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 05-MAY-2014 TO 05-MAY-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  23.97  24  23.75  23.77 24,739
05/05/2015 24 24 23.75 23.77 24,739
05/04/2015 24.01 24.05 23.98 24.03 20,072
05/01/2015 24.05 24.05 23.9694 24.05 13,681
04/30/2015 24.05 24.09 23.95 24.05 10,505
04/29/2015 23.98 24.1 23.95 24.02 11,351
04/28/2015 23.92 24.08 23.92 24.08 20,766
04/27/2015 24.17 24.17 23.93 23.96 22,516
04/24/2015 24.22 24.2299 24.0704 24.0865 11,148
04/23/2015 23.87 24.28 23.87 24.24 38,302
04/22/2015 24.034 24.06 23.9 23.91 10,755
04/21/2015 23.91 24.0799 23.91 24.05 13,378
04/20/2015 24.02 24.02 23.8 23.94 41,965
04/17/2015 23.96 24.0145 23.85 23.93 14,097
04/16/2015 23.88 24.04 23.84 24.03 18,914
04/15/2015 24.03 24.05 23.91 23.91 17,066
04/14/2015 23.99 24.11 23.96 24.11 18,954
04/13/2015 24.17 24.1999 23.9 23.9 25,140
04/10/2015 24.25 24.26 24.11 24.23 16,277
04/09/2015 24.12 24.28 24.12 24.24 15,148
04/08/2015 24.06 24.24 24.05 24.16 13,398
04/07/2015 23.98 24.2099 23.94 24.1 14,144
04/06/2015 23.95 24.1099 23.95 23.95 14,173
04/02/2015 24.21 24.33 24 24 15,663
04/01/2015 24.2 24.33 24.01 24.2999 32,005
03/31/2015 24.22 24.2599 24.15 24.15 10,370
03/30/2015 24.45 24.45 24.17 24.17 14,303
03/27/2015 24.27 24.49 24.2 24.44 26,351
03/26/2015 24.4 24.4 24.18 24.25 23,701
03/25/2015 24.3 24.48 24.18 24.41 24,944
03/24/2015 24.04 24.39 23.86 24.34 34,146
03/23/2015 23.96 24.13 23.86 24.08 23,764
03/20/2015 23.93 24.07 23.85 23.85 16,373
03/19/2015 24.08 24.28 23.82 24.01 19,480
03/18/2015 23.7 24.23 23.58 24.22 37,814
03/17/2015 23.66 23.81 23.64 23.71 23,099
03/16/2015 23.78 23.81 23.65 23.65 20,333
03/13/2015 23.83 23.85 23.76 23.79 5,651
03/12/2015 23.81 23.99 23.78 23.829 20,194
03/11/2015 23.87 23.87 23.81 23.82 14,598
03/10/2015 23.73 23.96 23.66 23.7895 23,919
03/09/2015 23.89 24.084 23.72 23.8 15,136
03/06/2015 24.08 24.08 23.64 23.6907 18,474
03/05/2015 24 24.2 23.89 24.1401 27,566
03/04/2015 23.77 24.21 23.77 23.95 41,220
03/03/2015 23.68 23.78 23.63 23.66 34,688
03/02/2015 23.79 23.8156 23.59 23.59 24,705
02/27/2015 23.68 23.78 23.61 23.71 36,455
02/26/2015 24.12 24.26 23.62 23.72 44,171
02/25/2015 24.71 24.71 24.16 24.2 46,508
02/24/2015 24.14 24.49 24.06 24.16 34,244
02/23/2015 24.36 24.4299 24.13 24.15 31,666
02/20/2015 24.2 24.48 24.14 24.32 37,646
02/19/2015 23.77 24.33 23.7 24.17 70,499
02/18/2015 23.43 24.02 23.43 23.73 48,960
02/17/2015 24.07 24.07 23.33 23.49 59,036
02/13/2015 24.11 24.18 24.01 24.04 44,720
02/12/2015 23.8 24.18 23.79 24.175 60,275
02/11/2015 23.81 23.86 23.72 23.7952 15,984
02/10/2015 23.7 23.83 23.63 23.8 24,068
02/09/2015 23.89 23.92 23.64 23.68 12,340
02/06/2015 23.84 23.92 23.7001 23.89 39,600
02/05/2015 23.9 24.04 23.76 23.84 25,897
02/04/2015 23.73 23.85 23.674 23.76 27,630
02/03/2015 24.05 24.0999 23.71 23.75 30,514
02/02/2015 24.03 24.07 23.75 23.99 36,367
01/30/2015 23.9 24.08 23.9 23.94 45,050
01/29/2015 23.89 23.96 23.83 23.91 12,353
01/28/2015 23.76 23.91 23.76 23.8702 24,545
01/27/2015 23.67 23.83 23.61 23.7152 37,208
01/26/2015 23.6 23.68 23.52 23.62 32,296
01/23/2015 23.37 23.63 23.37 23.63 26,577
01/22/2015 23.31 23.4 23.22 23.34 39,675
01/21/2015 23.1 23.26 23.07 23.26 33,010
01/20/2015 23.14 23.23 23.07 23.17 36,765
01/16/2015 23.22 23.3 23.0424 23.09 38,431
01/15/2015 23.4 23.4 23.19 23.24 58,289
01/14/2015 23.26 23.44 23.13 23.35 30,485
01/13/2015 23.32 23.35 23.22 23.31 23,823
01/12/2015 23.3 23.36 23.21 23.28 36,609
01/09/2015 23.33 23.45 23.3 23.31 23,045
01/08/2015 23.56 23.5672 23.32 23.35 19,090
01/07/2015 23.55 23.72 23.5 23.61 30,764
01/06/2015 23.6199 23.7169 23.52 23.53 20,850
01/05/2015 23.52 23.651 23.5 23.6099 49,381
01/02/2015 23.64 23.6875 23.49 23.53 15,232
12/31/2014 23.35 23.7 23.33 23.62 41,859
12/30/2014 23.35 23.39 23.29 23.38 16,745
12/29/2014 23.31 23.35 23.23 23.35 23,866
12/26/2014 23.35 23.39 23.19 23.29 16,927
12/24/2014 23.31 23.38 23.17 23.27 11,484
12/23/2014 23.16 23.47 23.15 23.26 35,210
12/22/2014 23.34 23.34 23.16 23.2 27,226
12/19/2014 23.22 23.48 23.17 23.26 31,336
12/18/2014 23.34 23.39 23.21 23.21 21,397
12/17/2014 23.18 23.38 23.09 23.24 33,154
12/16/2014 23.05 23.19 22.92 23.19 25,205
12/15/2014 22.88 23.12 22.87 22.95 37,608
12/12/2014 22.93 23.17 22.86 22.88 31,597
12/11/2014 23.14 23.19 22.9 22.9 19,973
12/10/2014 23.02 23.2 22.98 23.15 36,750
12/09/2014 22.98 23.08 22.93 22.98 20,509
12/08/2014 22.94 23.19 22.91 22.94 27,723
12/05/2014 22.97 23.18 22.9 22.96 40,975
12/04/2014 22.97 23.15 22.91 22.91 40,231
12/03/2014 22.86 22.9799 22.85 22.89 18,196
12/02/2014 22.98 23.051 22.87 22.96 22,929
12/01/2014 23.26 23.26 22.99 22.99 15,094
11/28/2014 23.28 23.28 23.0601 23.0601 8,071
11/26/2014 23.07 23.28 23.05 23.227 18,340
11/25/2014 23.15 23.15 23.02 23.11 20,239
11/24/2014 22.99 23.16 22.976 23.09 28,520
11/21/2014 23.07 23.14 22.95 23.0054 29,223
11/20/2014 22.96 23.05 22.88 23.05 20,058
11/19/2014 23.05 23.05 22.8 22.9999 19,435
11/18/2014 22.84 23.1 22.81 23.06 29,311
11/17/2014 22.91 23.01 22.8165 22.87 20,960
11/14/2014 22.96 23.03 22.86 23.0299 14,480
11/13/2014 22.86 23.157 22.85 22.96 27,539
11/12/2014 22.7 23.01 22.69 22.82 23,553
11/11/2014 22.77 22.8999 22.663 22.74 22,179
11/10/2014 22.72 22.8547 22.67 22.67 12,428
11/07/2014 22.63 23.1915 22.63 22.76 30,587
11/06/2014 22.58 22.6975 22.58 22.69 11,479
11/05/2014 22.58 22.69 22.51 22.61 36,772
11/04/2014 22.63 22.84 22.63 22.8 23,518
11/03/2014 22.61 22.65 22.54 22.65 16,188
10/31/2014 22.56 22.579 22.507 22.55 18,326
10/30/2014 22.56 22.63 22.51 22.51 12,561
10/29/2014 22.57 22.63 22.52 22.58 18,553
10/28/2014 22.45 22.68 22.44 22.58 26,733
10/27/2014 22.67 22.7099 22.42 22.42 42,491
10/24/2014 22.65 22.82 22.65 22.73 30,875
10/23/2014 22.68 22.78 22.65 22.67 41,080
10/22/2014 22.69 22.77 22.6 22.7 31,738
10/21/2014 22.73 22.84 22.63 22.81 33,905
10/20/2014 22.78 22.98 22.56 22.67 32,005
10/17/2014 22.82 23.09 22.63 22.7999 41,534
10/16/2014 22.6 23.67 22.56 22.72 22,546
10/15/2014 23.28 23.56 22.8 22.8 24,579
10/14/2014 22.65 22.78 22.58 22.78 34,293
10/13/2014 22.59 22.65 22.56 22.65 9,385
10/10/2014 22.65 22.65 22.59 22.6 16,005
10/09/2014 22.61 22.67 22.59 22.65 23,608
10/08/2014 22.5 22.83 22.45 22.67 51,513
10/07/2014 22.28 22.55 22.28 22.52 30,905
10/06/2014 22.24 22.35 22.24 22.29 24,151
10/03/2014 22.29 22.36 22.23 22.23 26,123
10/02/2014 22.41 22.4599 22.21 22.28 46,921
10/01/2014 22.49 22.56 22.38 22.46 36,754
09/30/2014 22.45 22.5499 22.43 22.5499 27,085
09/29/2014 22.44 22.56 22.35 22.4812 28,772
09/26/2014 22.34 22.4 22.319 22.4 13,966
09/25/2014 22.55 22.6099 22.24 22.38 85,796
09/24/2014 22.47 22.6 22.44 22.44 46,030
09/23/2014 22.34 22.584 22.34 22.58 36,094
09/22/2014 22.38 22.44 22.3 22.32 32,561
09/19/2014 22.32 22.5501 22.3 22.37 33,591
09/18/2014 22.52 22.71 22.32 22.32 53,549
09/17/2014 21.79 22.68 21.79 22.62 40,985
09/16/2014 22.25 22.62 22.25 22.55 25,114
09/15/2014 22.27 22.35 22.16 22.312 24,455
09/12/2014 22.4 22.5799 22.18 22.18 38,803
09/11/2014 22.31 22.51 22.3 22.49 31,352
09/10/2014 22.33 22.49 22.3 22.34 34,700
09/09/2014 22.28 22.38 22.28 22.34 28,695
09/08/2014 22.38 22.44 22.3 22.32 21,151
09/05/2014 22.31 22.49 22.31 22.38 16,760
09/04/2014 22.43 22.5 22.35 22.35 44,245
09/03/2014 22.57 22.57 22.42 22.42 30,849
09/02/2014 22.54 22.54 22.4 22.54 18,609
08/29/2014 22.52 22.6 22.44 22.45 14,555
08/28/2014 22.42 22.59 22.3701 22.56 19,155
08/27/2014 22.36 22.57 22.23 22.4799 40,014
08/26/2014 22.15 22.42 22.15 22.36 28,086
08/25/2014 22.25 22.2799 22.16 22.2 34,272
08/22/2014 22.21 22.3 22.21 22.26 12,649
08/21/2014 22.26 22.3 22.22 22.29 25,630
08/20/2014 22.25 22.31 22.23 22.26 12,057
08/19/2014 22.26 22.39 22.26 22.38 29,669
08/18/2014 22.23 22.29 22.22 22.24 11,900
08/15/2014 22.27 22.2899 22.18 22.2597 25,110
08/14/2014 22.31 22.399 22.2 22.31 24,079
08/13/2014 22.37 22.4 22.27 22.34 32,284
08/12/2014 22.52 22.68 22.27 22.4 60,008
08/11/2014 22.46 22.46 22.34 22.3698 9,356
08/08/2014 22.31 22.49 22.31 22.41 19,838
08/07/2014 22.39 22.4699 22.27 22.27 14,612
08/06/2014 22.17 22.64 22.17 22.5 16,042
08/05/2014 22.55 22.55 22.11 22.1901 47,706
08/04/2014 22.67 22.67 22.57 22.6055 14,932
08/01/2014 22.45 22.73 22.45 22.65 15,004
07/31/2014 22.48 22.56 22.3245 22.56 15,396
07/30/2014 22.63 22.6799 22.58 22.58 9,647
07/29/2014 22.74 22.8 22.6 22.6 13,396
07/28/2014 22.72 22.78 22.6 22.73 30,846
07/25/2014 22.57 22.71 22.5 22.67 21,634
07/24/2014 22.34 22.49 22.323 22.48 22,625
07/23/2014 22.4 22.41 22.35 22.4 20,830
07/22/2014 22.17 22.36 22.1499 22.36 22,341
07/21/2014 22.13 22.1892 22.08 22.09 10,286
07/18/2014 22.25 22.25 22.11 22.11 10,712
07/17/2014 22.17 22.27 22.11 22.21 22,842
07/16/2014 22.1 22.1899 22.08 22.09 20,920
07/15/2014 22.21 22.21 22.1 22.12 42,023
07/14/2014 22.26 22.26 22.09 22.1 35,096
07/11/2014 22.14 22.26 22.08 22.11 33,310
07/10/2014 22.22 22.398 22.13 22.15 20,887
07/09/2014 22.24 22.39 22.23 22.23 18,731
07/08/2014 22.42 22.57 22.25 22.25 19,930
07/07/2014 22.35 22.48 22.3498 22.41 15,256
07/03/2014 22.3 22.44 22.21 22.373 22,631
07/02/2014 22.43 22.45 22.16 22.321 30,153
07/01/2014 22.38 22.52 22.33 22.43 37,856
06/30/2014 22.82 22.82 22.42 22.42 45,576
06/27/2014 22.7 22.78 22.68 22.71 44,399
06/26/2014 22.83 22.84 22.68 22.72 20,909
06/25/2014 22.81 22.82 22.6501 22.71 22,498
06/24/2014 22.69 22.808 22.68 22.7858 15,954
06/23/2014 22.8 22.8 22.69 22.69 10,953
06/20/2014 22.68 22.8 22.68 22.78 13,497
06/19/2014 22.79 22.79 22.61 22.68 12,493
06/18/2014 22.59 22.75 22.55 22.75 18,064
06/17/2014 22.66 22.84 22.45 22.71 25,662
06/16/2014 22.75 22.7501 22.58 22.68 10,848
06/13/2014 22.65 22.83 22.65 22.76 8,933
06/12/2014 22.57 22.75 22.57 22.75 18,620
06/11/2014 22.52 22.65 22.52 22.63 12,181
06/10/2014 22.35 22.58 22.35 22.58 17,342
06/09/2014 22.17 22.4569 22.17 22.45 40,117
06/06/2014 22.05 22.22 22.05 22.18 22,075
06/05/2014 21.95 22.11 21.95 22.11 7,942
06/04/2014 21.92 22.08 21.92 22 26,993
06/03/2014 22.09 22.139 21.91 21.97 35,521
06/02/2014 22.22 22.24 22.09 22.09 30,178
05/30/2014 22.19 22.21 22 22.15 34,366
05/29/2014 22.31 22.34 22.18 22.22 25,545
05/28/2014 22.35 22.35 22.23 22.3 44,147
05/27/2014 22.41 22.4699 22.27 22.3 37,708
05/23/2014 22.58 22.619 22.41 22.4201 20,837
05/22/2014 22.44 22.5998 22.44 22.48 11,237
05/21/2014 22.56 22.77 22.42 22.46 33,646
05/20/2014 22.47 22.7 22.47 22.67 25,051
05/19/2014 22.51 22.57 22.4 22.51 20,882
05/16/2014 22.51 22.51 22.38 22.45 12,274
05/15/2014 22.46 22.56 22.39 22.41 38,831
05/14/2014 22.34 22.49 22.33 22.4 42,468
05/13/2014 22.16 22.47 22.16 22.32 43,710
05/12/2014 22.09 22.21 22.09 22.15 18,246
05/09/2014 22.13 22.2 22.13 22.15 10,570
05/08/2014 22.27 22.2999 22.13 22.14 16,259
05/07/2014 22.11 22.25 22.11 22.2 15,505
05/06/2014 22.11 22.1999 22.09 22.1 32,738
05/05/2014 22.1 22.22 22.1 22.17 29,802
*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?