Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 28.88 29.17 28.71 28.88 13,455,184 -0.14(-0.48%)
Apr 29, 2015 28.42 29.17 28.42 29.02 12,298,171 +0.35(+1.21%)
Apr 28, 2015 28.51 28.76 28.34 28.67 9,723,046 +0.11(+0.38%)
Apr 27, 2015 28.86 29.01 28.52 28.56 11,577,313 -0.24(-0.83%)
Apr 24, 2015 28.87 28.87 28.56 28.80 11,212,778 -0.02(-0.05%)
Apr 23, 2015 28.65 28.96 28.53 28.81 11,009,821 +0.14(+0.48%)
Apr 22, 2015 28.40 28.86 28.24 28.68 13,182,173 +0.35(+1.22%)
Apr 21, 2015 28.49 28.78 28.29 28.33 14,764,128 -0.16(-0.57%)
Apr 20, 2015 28.77 28.87 28.29 28.49 17,255,494 +0.16(+0.57%)
Apr 17, 2015 28.56 28.57 28.15 28.33 13,016,716 -0.47(-1.63%)
Apr 16, 2015 28.95 28.95 28.58 28.80 11,514,855 -0.02(-0.08%)
Apr 15, 2015 28.44 28.95 28.34 28.82 16,893,468 +0.42(+1.49%)
Apr 14, 2015 28.10 28.51 27.98 28.40 15,982,029 +0.42(+1.49%)
Apr 13, 2015 27.94 28.22 27.88 27.98 8,052,746 +0.05(+0.17%)
Apr 10, 2015 28.33 28.36 27.73 27.94 13,034,846 -0.31(-1.09%)
Apr 09, 2015 27.87 28.31 27.83 28.24 10,262,104 +0.29(+1.05%)
Apr 08, 2015 27.81 28.06 27.71 27.95 8,565,733 +0.25(+0.89%)
Apr 07, 2015 27.90 28.08 27.70 27.70 10,436,746 +0.02(+0.08%)
Apr 06, 2015 27.45 27.86 27.31 27.68 8,592,660 -0.12(-0.42%)
Apr 02, 2015 27.60 27.80 27.80 27.80 8,135,683 +0.07(+0.25%)
Apr 01, 2015 27.53 27.77 27.26 27.73 10,346,860 +0.22(+0.78%)
Mar 31, 2015 27.91 27.95 27.48 27.51 13,306,169 -0.48(-1.71%)
Mar 30, 2015 27.75 28.18 27.73 27.99 11,616,203 +0.37(+1.34%)
Mar 27, 2015 27.40 27.65 27.28 27.62 11,880,271 +0.16(+0.59%)
Mar 26, 2015 27.20 27.54 26.98 27.46 13,207,102 +0.13(+0.48%)
Mar 25, 2015 27.93 27.93 27.26 27.33 11,761,878 -0.61(-2.18%)
Mar 24, 2015 27.94 28.09 27.75 27.94 10,316,350 -0.05(-0.19%)
Mar 23, 2015 28.09 28.26 27.98 27.99 9,524,163 -0.15(-0.52%)
Mar 20, 2015 27.87 28.28 27.82 28.14 18,173,696 +0.30(+1.08%)
Mar 19, 2015 28.20 28.26 27.51 27.84 14,106,226 -0.48(-1.69%)
Mar 18, 2015 28.10 28.50 28.01 28.31 12,803,316 +0.14(+0.49%)
Mar 17, 2015 28.04 28.25 27.82 28.17 10,873,573 -0.14(-0.49%)
Mar 16, 2015 28.17 28.36 27.99 28.31 10,478,280 +0.29(+1.05%)
Mar 13, 2015 28.47 28.69 27.81 28.02 14,578,227 -0.57(-2.00%)
Mar 12, 2015 28.04 28.66 27.82 28.59 23,767,112 +1.65(+6.12%)
Mar 11, 2015 26.89 27.10 26.81 26.94 13,739,650 +0.05(+0.20%)
Mar 10, 2015 27.09 27.17 26.84 26.89 14,264,263 -0.61(-2.21%)
Mar 09, 2015 27.39 27.56 27.22 27.50 11,122,641 +0.11(+0.39%)
Mar 06, 2015 27.30 28.24 27.23 27.39 18,392,008 +0.01(+0.03%)
Mar 05, 2015 27.16 27.40 26.95 27.38 11,565,265 +0.33(+1.23%)
Mar 04, 2015 27.48 27.61 26.99 27.05 14,679,854 -0.56(-2.04%)
Mar 03, 2015 27.75 28.08 27.53 27.61 10,817,294 -0.32(-1.16%)
Mar 02, 2015 27.47 27.94 27.46 27.94 9,234,069 +0.35(+1.26%)
Feb 27, 2015 27.72 27.78 27.54 27.59 10,720,987 -0.21(-0.75%)
Feb 26, 2015 28.09 28.14 27.66 27.80 13,444,003 -0.41(-1.45%)
Feb 25, 2015 28.28 28.45 28.20 28.20 9,544,914 -0.12(-0.41%)
Feb 24, 2015 27.94 28.52 27.94 28.32 11,558,869 +0.36(+1.30%)
Feb 23, 2015 28.18 28.20 27.89 27.96 9,255,558 -0.36(-1.28%)
Feb 20, 2015 27.94 28.41 27.64 28.32 14,295,687 +0.32(+1.13%)
Feb 19, 2015 27.98 28.21 27.81 28.00 7,512,020 -0.03(-0.11%)
Feb 18, 2015 28.46 28.50 27.87 28.04 10,047,904 -0.42(-1.49%)
Feb 17, 2015 28.24 28.54 28.07 28.46 8,821,786 +0.11(+0.38%)
Feb 13, 2015 28.47 28.35 28.35 28.35 10,403,213 -0.09(-0.33%)
Feb 12, 2015 28.14 28.48 28.13 28.44 10,595,052 +0.41(+1.46%)
Feb 11, 2015 27.82 28.17 27.80 28.04 10,114,351 +0.16(+0.58%)
Feb 10, 2015 27.71 27.95 27.60 27.87 16,204,810 +0.41(+1.49%)
Feb 09, 2015 27.36 27.65 27.31 27.46 10,929,303 -0.12(-0.45%)
Feb 06, 2015 27.31 27.99 27.13 27.59 22,167,322 +0.66(+2.46%)
Feb 05, 2015 26.90 27.04 26.83 26.93 13,519,491 +0.12(+0.46%)
Feb 04, 2015 26.93 27.13 26.69 26.80 13,106,079 -0.21(-0.77%)
Feb 03, 2015 26.63 27.05 26.63 27.01 18,868,804 +0.48(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.