Quantcast

Western Asset Managed Municipals Fund, Inc. Common Stock Historical Stock Prices

MMU 
$11.67
*  
0.02
0.17%
Get MMU Alerts
*Delayed - data as of Oct. 22, 2018 11:28 ET  -  Find a broker to begin trading MMU now
Exchange:NYSE

Community Rating:
View:    MMU Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
11:28 11.66 11.71 11.66 11.67 12,408
10/19/2018 11.67 11.69 11.6499 11.69 81,984
10/18/2018 11.71 11.71 11.62 11.68 99,492
10/17/2018 11.75 11.77 11.69 11.77 96,377
10/16/2018 11.7 11.77 11.7 11.77 91,276
10/15/2018 11.74 11.74 11.67 11.67 59,277
10/12/2018 11.67 11.75 11.66 11.72 86,892
10/11/2018 11.71 11.7233 11.65 11.65 168,896
10/10/2018 11.68 11.72 11.63 11.7 172,401
10/09/2018 11.66 11.72 11.66 11.6799 150,123
10/08/2018 11.71 11.79 11.65 11.65 137,440
10/05/2018 11.85 11.8887 11.69 11.69 164,979
10/04/2018 11.98 12.0004 11.87 11.87 84,765
10/03/2018 12.07 12.11 11.98 11.99 121,430
10/02/2018 12.13 12.15 12.11 12.1411 128,597
10/01/2018 12.1 12.11 12.06 12.11 88,498
09/28/2018 12.15 12.15 12.08 12.11 105,261
09/27/2018 12.1 12.14 12.08 12.13 112,848
09/26/2018 12.12 12.13 12.07 12.11 93,110
09/25/2018 12.15 12.15 12.09 12.09 69,903
09/24/2018 12.1 12.15 12.1 12.13 55,131
09/21/2018 12.18 12.2 12.14 12.15 81,683
09/20/2018 12.16 12.21 12.15 12.19 110,557
09/19/2018 12.18 12.23 12.18 12.22 104,825
09/18/2018 12.28 12.324 12.21 12.21 126,882
09/17/2018 12.39 12.43 12.29 12.32 160,197
09/14/2018 12.57 12.5899 12.43 12.46 95,431
09/13/2018 12.61 12.6311 12.58 12.58 54,226
09/12/2018 12.74 12.74 12.61 12.63 106,639
09/11/2018 12.72 12.74 12.6505 12.67 90,209
09/10/2018 12.75 12.78 12.69 12.71 39,643
09/07/2018 12.76 12.7838 12.71 12.71 53,059
09/06/2018 12.81 12.85 12.78 12.78 32,476
09/05/2018 12.78 12.91 12.78 12.83 83,237
09/04/2018 12.78 12.86 12.7 12.86 65,188
08/31/2018 12.7 12.72 12.67 12.72 66,653
08/30/2018 12.71 12.72 12.6597 12.7 48,873
08/29/2018 12.66 12.68 12.62 12.65 36,904
08/28/2018 12.67 12.67 12.6 12.61 70,951
08/27/2018 12.62 12.67 12.62 12.635 90,978
08/24/2018 12.68 12.69 12.63 12.64 59,440
08/23/2018 12.7 12.72 12.65 12.65 64,811
08/22/2018 12.74 12.78 12.73 12.73 80,923
08/21/2018 12.77 12.78 12.72 12.75 69,221
08/20/2018 12.66 12.82 12.66 12.77 122,026
08/17/2018 12.66 12.69 12.66 12.67 14,980
08/16/2018 12.72 12.72 12.65 12.66 99,426
08/15/2018 12.69 12.72 12.67 12.71 67,100
08/14/2018 12.65 12.69 12.65 12.6701 40,759
08/13/2018 12.63 12.67 12.61 12.66 62,471
08/10/2018 12.61 12.64 12.57 12.64 55,517
08/09/2018 12.61 12.62 12.57 12.57 87,209
08/08/2018 12.62 12.62 12.6 12.6 68,856
08/07/2018 12.65 12.6594 12.58 12.59 52,905
08/06/2018 12.63 12.68 12.62 12.66 63,419
08/03/2018 12.61 12.67 12.61 12.61 47,902
08/02/2018 12.61 12.65 12.59 12.59 120,483
08/01/2018 12.66 12.69 12.61 12.64 72,362
07/31/2018 12.67 12.69 12.64 12.65 86,600
07/30/2018 12.75 12.75 12.67 12.68 81,161
07/27/2018 12.74 12.76 12.72 12.7282 33,438
07/26/2018 12.75 12.79 12.74 12.74 77,515
07/25/2018 12.73 12.8 12.715 12.78 111,421
07/24/2018 12.82 12.82 12.74 12.75 71,906
07/23/2018 12.84 12.88 12.8 12.83 46,568
07/20/2018 12.89 12.92 12.81 12.81 75,784
07/19/2018 12.93 12.93 12.89 12.89 67,864
*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?

Smart Portfolio