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, 2015 30.05 30.25 29.84 30.02 14,344,526 +0.37(+1.25%)
Jun 29, 2015 30.05 30.34 29.64 29.65 13,976,836 -0.92(-3.01%)
Jun 26, 2015 30.55 30.74 30.46 30.57 10,757,019 +0.22(+0.71%)
Jun 25, 2015 30.82 30.86 30.29 30.36 11,513,542 -0.33(-1.06%)
Jun 24, 2015 30.94 31.16 30.60 30.68 10,421,107 -0.44(-1.42%)
Jun 23, 2015 31.01 31.14 30.94 31.12 12,119,532 +0.28(+0.90%)
Jun 22, 2015 30.85 31.00 30.73 30.84 11,210,040 +0.37(+1.22%)
Jun 19, 2015 30.67 30.90 30.36 30.47 13,358,045 -0.33(-1.06%)
Jun 18, 2015 30.71 30.90 30.43 30.80 9,811,167 +0.16(+0.53%)
Jun 17, 2015 30.87 30.93 30.59 30.63 9,082,399 -0.12(-0.40%)
Jun 16, 2015 30.49 30.81 30.46 30.76 5,917,639 +0.16(+0.53%)
Jun 15, 2015 30.36 30.68 30.15 30.60 7,280,970 -0.06(-0.20%)
Jun 12, 2015 30.69 30.85 30.58 30.66 7,618,282 -0.20(-0.65%)
Jun 11, 2015 30.96 31.10 30.67 30.86 9,019,620 -0.02(-0.05%)
Jun 10, 2015 30.42 30.92 30.31 30.87 12,334,980 +0.59(+1.94%)
Jun 09, 2015 30.25 30.40 30.02 30.29 10,088,148 +0.03(+0.10%)
Jun 08, 2015 30.68 30.77 30.18 30.25 9,466,802 -0.15(-0.51%)
Jun 05, 2015 30.36 30.49 30.15 30.41 12,672,464 +0.46(+1.52%)
Jun 04, 2015 29.90 30.35 29.87 29.95 9,965,952 -0.24(-0.79%)
Jun 03, 2015 30.02 30.37 29.88 30.19 10,094,167 +0.38(+1.27%)
Jun 02, 2015 29.74 29.98 29.62 29.81 7,983,132 -0.05(-0.16%)
Jun 01, 2015 29.74 29.96 29.53 29.86 11,408,798 +0.29(+0.99%)
May 29, 2015 29.91 29.96 29.54 29.57 10,153,863 -0.41(-1.37%)
May 28, 2015 29.85 30.01 29.73 29.98 12,555,538 +0.09(+0.28%)
May 27, 2015 29.42 29.98 29.31 29.89 10,662,260 +0.64(+2.20%)
May 26, 2015 29.43 29.53 29.09 29.25 10,893,363 -0.29(-1.00%)
May 22, 2015 29.44 29.54 29.54 29.54 7,124,158 +0.10(+0.34%)
May 21, 2015 29.55 29.67 29.41 29.44 9,226,310 -0.22(-0.76%)
May 20, 2015 29.88 29.91 29.56 29.67 8,190,598 -0.28(-0.93%)
May 19, 2015 29.67 30.07 29.67 29.95 9,536,357 +0.28(+0.94%)
May 18, 2015 29.33 29.72 29.29 29.67 7,831,514 +0.37(+1.27%)
May 15, 2015 29.50 29.56 29.21 29.29 9,165,381 -0.22(-0.76%)
May 14, 2015 29.39 29.54 29.28 29.52 9,420,441 +0.28(+0.95%)
May 13, 2015 29.25 29.36 29.00 29.24 9,065,054 +0.05(+0.16%)
May 12, 2015 29.41 29.43 28.99 29.19 12,518,921 -0.41(-1.39%)
May 11, 2015 29.29 29.80 29.29 29.60 15,955,503 +0.28(+0.95%)
May 08, 2015 29.12 29.38 29.05 29.33 12,969,362 +0.27(+0.93%)
May 07, 2015 28.62 29.12 28.52 29.05 16,025,589 +0.38(+1.32%)
May 06, 2015 29.05 29.12 28.45 28.68 12,316,368 -0.31(-1.07%)
May 05, 2015 29.19 29.37 28.92 28.99 13,358,845 -0.36(-1.21%)
May 04, 2015 29.09 29.36 29.05 29.34 9,529,698 +0.31(+1.07%)
May 01, 2015 29.02 29.12 28.88 29.03 8,359,015 +0.15(+0.54%)
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%)
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.