Morgan Stanley (NY: MS )

101.20 +1.90 (+1.91%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 33.79 33.79 33.79 0 +0.08(+0.24%)
Dec 29, 2016 34.11 34.20 33.37 33.71 8,978,669 -0.38(-1.10%)
Dec 28, 2016 34.59 34.62 34.04 34.08 6,070,498 -0.40(-1.16%)
Dec 27, 2016 34.60 34.60 34.35 34.48 7,411,406 +0.05(+0.14%)
Dec 23, 2016 34.43 34.43 34.43 0 +0.22(+0.63%)
Dec 22, 2016 34.63 34.70 34.19 34.22 10,254,298 -0.46(-1.34%)
Dec 21, 2016 34.90 34.91 34.61 34.68 8,577,362 -0.10(-0.30%)
Dec 20, 2016 34.49 34.85 34.49 34.79 10,812,555 +0.54(+1.56%)
Dec 19, 2016 34.11 34.27 33.70 34.25 15,835,402 +0.10(+0.28%)
Dec 16, 2016 34.48 34.83 34.08 34.15 23,855,248 -0.24(-0.70%)
Dec 15, 2016 34.68 34.79 34.30 34.39 19,664,684 +0.12(+0.35%)
Dec 14, 2016 33.80 34.91 33.68 34.27 18,927,828 +0.24(+0.70%)
Dec 13, 2016 34.48 34.63 33.72 34.03 20,832,098 -0.34(-0.98%)
Dec 12, 2016 34.79 35.11 34.11 34.37 15,066,483 -0.60(-1.72%)
Dec 09, 2016 34.78 35.22 34.57 34.97 15,149,626 +0.12(+0.34%)
Dec 08, 2016 34.31 34.96 34.14 34.85 18,704,674 +0.75(+2.20%)
Dec 07, 2016 33.99 34.22 33.82 34.10 20,274,292 +0.10(+0.31%)
Dec 06, 2016 33.98 34.18 33.56 33.99 14,716,886 +0.34(+1.00%)
Dec 05, 2016 33.83 34.26 33.44 33.66 15,335,723 +0.21(+0.62%)
Dec 02, 2016 33.66 33.66 32.90 33.45 14,115,855 -0.26(-0.78%)
Dec 01, 2016 33.40 34.02 33.25 33.72 17,572,120 +0.64(+1.93%)
Nov 30, 2016 32.80 33.30 32.80 33.08 18,382,222 +0.61(+1.87%)
Nov 29, 2016 32.34 32.72 32.22 32.47 10,757,659 +0.13(+0.40%)
Nov 28, 2016 32.49 32.78 32.26 32.34 12,612,501 -0.53(-1.61%)
Nov 25, 2016 32.87 32.95 32.62 32.87 5,036,266 +0.05(+0.15%)
Nov 23, 2016 32.82 32.82 32.82 0 +0.40(+1.23%)
Nov 22, 2016 32.44 32.60 31.96 32.42 15,421,212 -0.02(-0.05%)
Nov 21, 2016 32.34 32.63 32.08 32.44 12,653,913 +0.10(+0.32%)
Nov 18, 2016 31.99 32.52 31.90 32.33 20,524,514 +0.37(+1.15%)
Nov 17, 2016 31.20 31.96 30.96 31.96 15,850,052 +0.62(+1.99%)
Nov 16, 2016 31.20 31.57 31.15 31.34 22,797,688 -0.65(-2.03%)
Nov 15, 2016 31.04 32.02 30.71 31.99 23,268,424 +0.52(+1.65%)
Nov 14, 2016 31.09 31.89 31.02 31.47 31,994,500 +0.69(+2.23%)
Nov 11, 2016 29.88 30.99 29.86 30.78 28,567,752 +0.38(+1.24%)
Nov 10, 2016 29.36 31.14 29.36 30.40 48,251,932 +1.20(+4.11%)
Nov 09, 2016 27.75 29.52 27.57 29.20 35,389,500 +1.94(+7.10%)
Nov 08, 2016 27.04 27.41 26.82 27.27 9,214,831 +0.08(+0.29%)
Nov 07, 2016 26.85 27.19 26.85 27.19 14,136,568 +0.98(+3.72%)
Nov 04, 2016 26.25 26.56 26.04 26.21 9,876,087 -0.02(-0.09%)
Nov 03, 2016 26.45 26.57 26.21 26.24 10,219,478 -0.09(-0.33%)
Nov 02, 2016 26.49 26.53 26.17 26.33 11,129,194 -0.35(-1.32%)
Nov 01, 2016 26.93 27.05 26.32 26.68 11,240,230 -0.17(-0.63%)
Oct 31, 2016 26.96 27.09 26.78 26.85 10,863,144 +0.04(+0.15%)
Oct 28, 2016 26.94 27.21 26.53 26.81 12,734,291 -0.24(-0.89%)
Oct 27, 2016 27.05 27.19 26.85 27.05 15,765,363 +0.34(+1.29%)
Oct 26, 2016 26.35 26.75 26.28 26.70 11,463,806 +0.19(+0.72%)
Oct 25, 2016 26.54 26.70 26.39 26.51 9,953,884 -0.02(-0.09%)
Oct 24, 2016 26.69 26.77 26.50 26.53 11,600,106 -0.05(-0.18%)
Oct 21, 2016 25.91 26.65 25.87 26.58 17,498,766 +0.43(+1.64%)
Oct 20, 2016 26.11 26.38 25.89 26.15 13,398,208 -0.02(-0.09%)
Oct 19, 2016 26.11 26.23 25.58 26.18 23,204,876 +0.48(+1.89%)
Oct 18, 2016 25.64 25.84 25.47 25.69 16,455,644 +0.42(+1.67%)
Oct 17, 2016 25.48 25.57 25.13 25.27 12,723,176 -0.22(-0.87%)
Oct 14, 2016 25.63 26.07 25.35 25.49 17,277,084 +0.27(+1.07%)
Oct 13, 2016 25.03 26.23 24.61 25.22 17,477,610 -0.14(-0.56%)
Oct 12, 2016 25.58 25.74 25.34 25.37 8,482,810 -0.21(-0.84%)
Oct 11, 2016 25.83 26.04 25.40 25.58 8,588,782 -0.30(-1.17%)
Oct 10, 2016 25.93 26.00 25.76 25.88 8,314,140 +0.20(+0.77%)
Oct 07, 2016 25.71 25.85 25.40 25.68 14,348,519 -0.06(-0.25%)
Oct 06, 2016 25.82 25.95 25.60 25.75 14,274,377 -0.14(-0.52%)
Oct 05, 2016 25.57 26.01 25.52 25.88 14,035,992 +0.41(+1.62%)
Oct 04, 2016 25.49 25.76 25.29 25.47 11,982,636 +0.07(+0.28%)
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.