Quantcast

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

MTT 
$21.04
*  
0.0677
0.32%
Get MTT Alerts
*Delayed - data as of Aug. 20, 2018 14:20 ET  -  Find a broker to begin trading MTT now
Exchange:NYSE

Community Rating:
View:    MTT 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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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.
14:20 20.98 21.10 20.95 21.04 15,723
08/17/2018 21.06 21.13 20.86 20.9723 40,560
08/16/2018 21.07 21.13 20.98 21 22,185
08/15/2018 20.96 21.08 20.96 21.07 9,055
08/14/2018 21.04 21.07 20.97 21.045 51,775
08/13/2018 21.05 21.0899 21.01 21.04 12,612
08/10/2018 21 21.03 20.96 20.96 11,688
08/09/2018 21.15 21.15 21 21.0195 17,196
08/08/2018 21.06 21.15 21.03 21.03 10,305
08/07/2018 21.05 21.11 21.0063 21.0724 12,354
08/06/2018 21.02 21.0599 20.95 21.03 7,172
08/03/2018 21.16 21.18 20.97 21 29,730
08/02/2018 21.25 21.25 21.0501 21.08 7,401
08/01/2018 21.16 21.25 21.07 21.14 20,375
07/31/2018 21.24 21.24 21.08 21.11 14,010
07/30/2018 21.2 21.27 21.15 21.21 13,074
07/27/2018 21.16 21.46 21.11 21.1649 11,071
07/26/2018 21.19 21.19 21.07 21.07 12,633
07/25/2018 21.33 21.87 20.99 20.99 31,507
07/24/2018 20.93 21.29 20.93 21.25 31,486
07/23/2018 21.1 21.1 20.93 20.93 20,232
07/20/2018 21.04 21.1 21 21.01 11,594
07/19/2018 21.1 21.1 21.01 21.04 15,236
07/18/2018 21.19 21.19 21.07 21.07 15,953
07/17/2018 21.18 21.2 21.15 21.15 37,692
07/16/2018 21.14 21.15 21.04 21.14 24,413
07/13/2018 21.06 21.14 21.03 21.03 18,782
07/12/2018 21.06 21.14 20.94 21.07 23,433
07/11/2018 20.93 20.99 20.8445 20.98 19,435
07/10/2018 20.9 20.9 20.77 20.86 42,487
07/09/2018 21.12 21.12 20.82 20.82 47,504
07/06/2018 21.19 21.2302 20.99 20.99 26,552
07/05/2018 21.44 21.8499 21.15 21.15 46,825
07/03/2018 21.24 21.41 21.1501 21.39 27,812
07/02/2018 21.18 21.2685 21.18 21.25 17,940
06/29/2018 21.15 21.3 21.14 21.17 14,146
06/28/2018 21.09 21.14 21.082 21.11 15,068
06/27/2018 21.12 21.15 21.07 21.13 14,883
06/26/2018 21.27 21.27 21.06 21.11 19,657
06/25/2018 21.06 21.29 21.06 21.22 19,677
06/22/2018 21.09 21.1899 21.09 21.1042 17,606
06/21/2018 21.1 21.19 21.089 21.12 23,917
06/20/2018 21.29 21.29 21.18 21.18 9,694
06/19/2018 21.35 21.35 21.11 21.1941 20,711
06/18/2018 21.36 21.36 21.2 21.27 15,665
06/15/2018 21.16 21.4377 21.1104 21.22 18,187
06/14/2018 21.14 21.14 21 21.09 21,009
06/13/2018 21.01 21.37 21.01 21.07 10,505
06/12/2018 21.04 21.07 20.98 21.07 23,206
06/11/2018 20.99 21.0435 20.911 20.95 10,077
06/08/2018 20.99 21.02 20.9344 20.9599 12,094
06/07/2018 20.98 21.05 20.84 20.93 25,657
06/06/2018 21.18 21.18 20.9 20.979 39,664
06/05/2018 21.11 21.23 21.1 21.15 16,628
06/04/2018 21.25 21.25 21.1201 21.13 9,288
06/01/2018 21.24 21.25 21.17 21.23 15,092
05/31/2018 21.25 21.28 21.13 21.18 32,576
05/30/2018 21.39 21.39 21.1418 21.17 14,537
05/29/2018 21.15 21.49 21.15 21.26 23,788
05/25/2018 21.23 21.23 21.12 21.145 20,329
05/24/2018 21.04 21.2 21.04 21.1304 22,745
05/23/2018 21.13 21.17 21.01 21.1 31,086
05/22/2018 21.03 21.14 21 21 16,932
05/21/2018 21.08 21.11 21 21.09 20,630
05/18/2018 21.05 21.05 21.01 21.01 8,783
05/17/2018 21.07 21.08 20.91 20.98 17,997
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MTT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio