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 (%)
Jun 30, 2016 20.01 20.53 19.88 20.51 24,996,652 +0.59(+2.97%)
Jun 29, 2016 19.69 19.93 19.45 19.92 17,416,828 +0.49(+2.52%)
Jun 28, 2016 19.15 19.45 18.85 19.43 25,068,374 +0.79(+4.24%)
Jun 27, 2016 18.99 19.03 18.25 18.64 32,658,290 -0.72(-3.71%)
Jun 24, 2016 19.79 20.16 19.35 19.36 62,460,184 -2.19(-10.15%)
Jun 23, 2016 21.26 21.55 21.16 21.55 22,833,922 +0.71(+3.41%)
Jun 22, 2016 20.71 21.06 20.64 20.83 18,418,062 +0.15(+0.73%)
Jun 21, 2016 20.57 20.76 20.37 20.68 15,649,509 +0.24(+1.16%)
Jun 20, 2016 20.43 20.76 20.41 20.45 22,072,858 +0.47(+2.33%)
Jun 17, 2016 19.82 20.12 19.77 19.98 24,440,806 +0.19(+0.96%)
Jun 16, 2016 19.30 19.82 19.13 19.79 20,658,036 +0.28(+1.42%)
Jun 15, 2016 19.61 19.87 19.40 19.52 22,023,038 +0.09(+0.49%)
Jun 14, 2016 19.81 20.07 19.28 19.42 20,029,194 -0.52(-2.61%)
Jun 13, 2016 19.98 20.31 19.93 19.94 16,243,686 -0.22(-1.10%)
Jun 10, 2016 20.24 20.41 20.08 20.16 17,036,038 -0.43(-2.07%)
Jun 09, 2016 20.74 20.77 20.49 20.59 12,530,156 -0.36(-1.73%)
Jun 08, 2016 20.89 21.17 20.84 20.95 13,060,876 +0.02(+0.08%)
Jun 07, 2016 21.25 21.27 20.92 20.94 12,600,961 -0.26(-1.23%)
Jun 06, 2016 21.02 21.32 20.96 21.20 12,886,990 +0.24(+1.17%)
Jun 03, 2016 21.00 21.04 20.53 20.95 18,445,562 -0.58(-2.71%)
Jun 02, 2016 21.68 21.75 21.49 21.54 10,231,275 -0.17(-0.76%)
Jun 01, 2016 21.40 21.77 21.06 21.70 14,154,750 +0.09(+0.44%)
May 31, 2016 21.82 22.00 21.51 21.61 16,115,238 -0.13(-0.58%)
May 27, 2016 21.67 21.73 21.73 21.73 12,864,074 +0.09(+0.40%)
May 26, 2016 22.03 22.03 21.59 21.65 12,759,015 -0.28(-1.30%)
May 25, 2016 21.80 22.33 21.79 21.93 20,086,486 +0.29(+1.35%)
May 24, 2016 21.35 21.83 21.28 21.64 22,832,508 +0.46(+2.16%)
May 23, 2016 21.10 21.27 21.00 21.18 11,285,108 +0.05(+0.22%)
May 20, 2016 21.20 21.45 21.06 21.13 18,129,290 +0.13(+0.60%)
May 19, 2016 21.37 21.59 20.87 21.01 14,549,946 -0.50(-2.31%)
May 18, 2016 20.68 21.55 20.67 21.51 25,757,722 +0.85(+4.13%)
May 17, 2016 20.59 20.97 20.49 20.65 18,333,344 -0.04(-0.19%)
May 16, 2016 20.42 20.86 20.41 20.69 12,519,233 +0.25(+1.24%)
May 13, 2016 20.68 21.04 20.44 20.44 16,946,068 -0.27(-1.30%)
May 12, 2016 20.97 21.10 20.50 20.71 12,461,487 -0.10(-0.49%)
May 11, 2016 20.99 21.31 20.80 20.81 12,146,954 -0.21(-1.01%)
May 10, 2016 20.85 21.15 20.78 21.02 14,186,339 +0.42(+2.03%)
May 09, 2016 20.72 20.92 20.55 20.61 13,596,594 -0.12(-0.57%)
May 06, 2016 20.52 20.80 20.45 20.72 15,202,486 +0.06(+0.31%)
May 05, 2016 20.73 20.92 20.53 20.66 15,085,423 -0.09(-0.42%)
May 04, 2016 20.92 21.01 20.57 20.75 19,182,518 -0.48(-2.27%)
May 03, 2016 21.22 21.25 20.80 21.23 21,173,434 -0.29(-1.36%)
May 02, 2016 21.40 21.73 21.19 21.52 18,983,642 +0.16(+0.74%)
Apr 29, 2016 21.32 21.51 21.21 21.36 19,604,174 -0.13(-0.62%)
Apr 28, 2016 21.50 21.96 21.38 21.50 14,055,345 -0.24(-1.09%)
Apr 27, 2016 21.58 21.97 21.47 21.73 15,809,236 +0.10(+0.47%)
Apr 26, 2016 21.60 21.73 21.46 21.63 17,549,530 +0.02(+0.07%)
Apr 25, 2016 21.62 21.76 21.38 21.62 14,962,963 -0.13(-0.61%)
Apr 22, 2016 21.45 21.84 21.43 21.75 24,304,882 +0.35(+1.61%)
Apr 21, 2016 21.47 21.89 21.31 21.40 21,114,002 -0.12(-0.55%)
Apr 20, 2016 20.79 21.58 20.74 21.52 31,628,092 +0.75(+3.59%)
Apr 19, 2016 20.31 20.80 20.26 20.78 29,300,086 +0.57(+2.84%)
Apr 18, 2016 20.56 20.57 20.05 20.20 37,704,100 -0.02(-0.12%)
Apr 15, 2016 20.66 20.71 20.19 20.23 18,976,064 -0.32(-1.57%)
Apr 14, 2016 20.21 20.62 20.15 20.55 23,788,216 +0.23(+1.12%)
Apr 13, 2016 19.65 20.32 19.61 20.32 23,243,760 +1.02(+5.29%)
Apr 12, 2016 19.02 19.51 18.99 19.30 19,036,414 +0.37(+1.95%)
Apr 11, 2016 18.77 19.19 18.74 18.93 15,419,880 +0.28(+1.52%)
Apr 08, 2016 18.85 18.99 18.58 18.65 12,736,456 +0.02(+0.13%)
Apr 07, 2016 19.03 19.08 18.46 18.62 21,835,224 -0.55(-2.87%)
Apr 06, 2016 19.11 19.42 19.06 19.17 19,079,976 +0.03(+0.16%)
Apr 05, 2016 19.34 19.39 19.03 19.14 16,377,462 -0.52(-2.64%)
Apr 04, 2016 20.01 20.03 19.56 19.66 14,529,578 -0.38(-1.92%)
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.