Quantcast

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

MTT 
$21.01
*  
0.03
0.14%
Get MTT Alerts
*Delayed - data as of May 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-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 21.03 21.05 21.01 21.01 8,783
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
05/16/2018 21.03 21.1499 20.96 21.14 32,516
05/15/2018 21.27 21.37 21.02 21.08 35,184
05/14/2018 21.28 21.41 21.1 21.27 47,428
05/11/2018 21.33 21.33 21.14 21.255 40,701
05/10/2018 21.43 21.5 21.195 21.26 29,181
05/09/2018 21.76 21.76 21.33 21.38 31,397
05/08/2018 21.88 22.175 21.6 21.62 20,648
05/07/2018 22.209 22.209 21.85 21.89 6,894
05/04/2018 21.8 22.146 21.75 21.96 21,574
05/03/2018 22.1 22.1 21.43 21.83 20,347
05/02/2018 22.04 22.4 21.751 21.98 32,454
05/01/2018 21.85 21.95 21.79 21.91 7,660
04/30/2018 21.75 21.95 21.75 21.95 12,918
04/27/2018 21.83 21.83 21.75 21.75 7,105
04/26/2018 21.93 21.95 21.61 21.94 20,048
04/25/2018 21.66 21.94 21.43 21.8 27,620
04/24/2018 21.48 22.12 21.46 21.61 32,693
04/23/2018 21.49 21.577 21.3627 21.53 13,464
04/20/2018 21.13 21.6 21.09 21.55 32,411
04/19/2018 21.19 21.3 21.13 21.19 19,474
04/18/2018 21.5 21.5899 21.3559 21.4 19,714
04/17/2018 22.03 22.04 21.49 21.56 36,532
04/16/2018 22.15 22.1874 21.8181 21.86 16,331
04/13/2018 21.72 22.04 21.72 21.9 16,619
04/12/2018 21.68 21.82 21.67 21.81 17,978
04/11/2018 21.95 21.95 21.68 21.68 18,327
04/10/2018 21.87 21.9 21.85 21.85 5,030
04/09/2018 21.7 21.9116 21.6801 21.86 15,519
04/06/2018 21.69 21.71 21.635 21.6699 10,300
04/05/2018 21.4 21.7958 21.4 21.68 10,714
04/04/2018 21.44 21.77 21.44 21.45 9,302
04/03/2018 21.62 21.62 21.42 21.42 11,986
04/02/2018 21.7 21.7 21.409 21.5 16,105
03/29/2018 21.27 22.17 21.21 21.73 47,860
03/28/2018 21.23 21.39 21.0501 21.34 28,937
03/27/2018 21.47 21.5063 21.14 21.15 53,485
03/26/2018 21.82 21.82 21.46 21.46 19,881
03/23/2018 22.2 22.2 21.68 21.82 27,568
03/22/2018 21.94 22 21.53 21.6 25,068
03/21/2018 21.54 21.99 21.41 21.99 26,730
03/20/2018 21.48 21.72 21.4 21.54 24,062
03/19/2018 21.75 21.8765 21.45 21.59 33,079
03/16/2018 21.44 21.74 21.44 21.7257 26,823
03/15/2018 21.52 21.8559 21.49 21.49 20,164
03/14/2018 21.61 21.74 21.52 21.52 12,607
03/13/2018 21.63 21.7565 21.57 21.57 22,509
03/12/2018 21.37 21.77 21.37 21.6 18,141
03/09/2018 21.53 21.8965 21.4 21.4 21,863
03/08/2018 21.6 21.75 21.54 21.54 14,994
03/07/2018 21.68 21.78 21.57 21.6668 22,741
03/06/2018 21.56 21.95 21.56 21.81 25,557
03/05/2018 21.59 21.7431 21.59 21.62 12,624
03/02/2018 21.68 21.68 21.481 21.6 34,227
03/01/2018 21.78 21.78 21.4968 21.61 26,042
02/28/2018 21.36 21.77 21.25 21.62 39,717
02/27/2018 21.26 21.5599 21.23 21.25 17,092
02/26/2018 21.59 21.71 21.25 21.25 61,840
02/23/2018 21.65 21.71 21.6184 21.66 16,967
02/22/2018 21.7 21.8 21.53 21.5931 24,242
02/21/2018 21.51 21.85 21.51 21.75 43,587
02/20/2018 21.57 21.6 21.47 21.51 26,604
*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