Quantcast

Western Asset Municipal Defined Opportunity Trust Inc Common Stock Historical Stock Prices

MTT 
$19.795
*  
0.035
0.18%
Get MTT Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading MTT 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
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 11-SEP-2018 TO 11-DEC-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.
16:00 19.79 19.87 19.78 19.795 53,445
12/11/2018 19.83 19.87 19.78 19.795 53,445
12/10/2018 19.99 19.99 19.82 19.83 48,934
12/07/2018 19.96 19.98 19.85 19.96 86,861
12/06/2018 20 20.1 19.97 19.98 56,802
12/04/2018 19.92 20.09 19.92 20.02 57,024
12/03/2018 19.8 19.94 19.8 19.88 69,276
11/30/2018 19.84 19.92 19.76 19.815 46,435
11/29/2018 19.86 20.01 19.8 19.81 38,744
11/28/2018 19.9 19.92 19.79 19.84 30,901
11/27/2018 19.87 19.89 19.79 19.89 31,565
11/26/2018 19.94 20.035 19.78 19.82 80,961
11/23/2018 19.82 19.86 19.8158 19.8375 7,777
11/21/2018 19.81 19.92 19.72 19.81 46,628
11/20/2018 19.95 19.9787 19.88 19.88 28,581
11/19/2018 20.1 20.1355 19.96 19.97 30,755
11/16/2018 20.19 20.2067 20.11 20.11 36,478
11/15/2018 20.32 20.32 20.15 20.2 23,849
11/14/2018 20.24 20.35 20.24 20.2585 24,437
11/13/2018 20.33 20.352 20.28 20.32 24,210
11/12/2018 20.12 20.62 20.12 20.33 17,757
11/09/2018 20.25 20.2599 20.13 20.13 17,370
11/08/2018 20.05 20.27 20.05 20.2 18,042
11/07/2018 20.22 20.2653 20.07 20.07 26,556
11/06/2018 19.92 20.3 19.92 20.3 23,293
11/05/2018 20 20.0648 19.9 19.93 40,956
11/02/2018 20.1 20.2 20 20 28,274
11/01/2018 20.25 20.25 19.98 20.03 17,494
10/31/2018 20.2 20.22 19.97 19.97 32,284
10/30/2018 19.77 20.28 19.73 20.06 47,354
10/29/2018 19.89 19.9884 19.7894 19.8 42,329
10/26/2018 20.02 20.14 19.88 19.91 43,934
10/25/2018 20.24 20.24 19.86 20.0224 42,907
10/24/2018 20.08 20.28 20 20 23,100
10/23/2018 20.08 20.46 20.0101 20.05 40,286
10/22/2018 20.29 20.29 19.86 20.05 44,695
10/19/2018 20.18 20.54 20.1401 20.28 53,995
10/18/2018 20.26 20.45 20.22 20.22 15,051
10/17/2018 20.28 20.41 20.1904 20.33 36,922
10/16/2018 20.49 20.5 20.1 20.49 26,237
10/15/2018 20.54 20.54 20.33 20.4 28,839
10/12/2018 20.08 20.6 20.06 20.47 39,125
10/11/2018 20 20.09 19.91 20.09 38,818
10/10/2018 19.82 20.0293 19.75 19.99 36,942
10/09/2018 20.11 20.39 19.75 19.81 42,214
10/08/2018 20.29 20.29 19.89 19.98 22,003
10/05/2018 20.2 20.2221 20.1299 20.15 40,060
10/04/2018 20.29 20.4299 20.16 20.2 37,756
10/03/2018 20.57 20.59 20.38 20.38 26,644
10/02/2018 20.52 20.5899 20.4701 20.55 14,352
10/01/2018 20.52 20.5427 20.44 20.46 22,908
09/28/2018 20.62 20.6299 20.44 20.5 25,811
09/27/2018 20.46 20.64 20.42 20.64 42,253
09/26/2018 20.64 20.7 20.42 20.4798 52,488
09/25/2018 20.79 20.86 20.6 20.61 32,588
09/24/2018 20.78 20.89 20.75 20.89 21,077
09/21/2018 20.84 20.99 20.75 20.75 16,813
09/20/2018 20.92 20.93 20.77 20.77 24,652
09/19/2018 20.77 21.075 20.77 20.88 6,676
09/18/2018 20.77 21 20.72 20.8241 7,778
09/17/2018 20.69 21.28 20.65 20.77 29,183
09/14/2018 20.99 20.99 20.67 20.7 20,509
09/13/2018 21.23 21.27 20.86 20.86 22,666
09/12/2018 21.21 21.24 21.1 21.23 5,411
09/11/2018 21.26 21.26 21.0839 21.11 7,097
*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