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 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.