Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.29 23.48 23.14 23.26 12,969,200 -0.11(-0.45%)
Jul 28, 2016 23.39 23.50 23.20 23.36 14,241,046 -0.13(-0.55%)
Jul 27, 2016 23.50 23.77 23.42 23.49 16,889,818 -0.01(-0.03%)
Jul 26, 2016 23.33 23.54 23.21 23.50 18,679,476 +0.08(+0.34%)
Jul 25, 2016 23.17 23.43 23.15 23.42 13,206,790 +0.17(+0.73%)
Jul 22, 2016 23.13 23.37 23.10 23.25 16,165,883 +0.04(+0.17%)
Jul 21, 2016 23.09 23.38 23.02 23.21 25,315,182 +0.07(+0.31%)
Jul 20, 2016 23.43 23.43 22.66 23.14 35,581,380 +0.47(+2.09%)
Jul 19, 2016 22.47 22.83 22.33 22.66 26,750,188 -0.02(-0.07%)
Jul 18, 2016 22.56 22.70 22.40 22.68 17,515,630 +0.16(+0.71%)
Jul 15, 2016 22.71 22.73 22.26 22.52 23,035,782 +0.01(+0.04%)
Jul 14, 2016 22.35 22.58 22.24 22.51 19,198,912 +0.68(+3.09%)
Jul 13, 2016 22.07 22.09 21.66 21.84 16,060,428 -0.17(-0.77%)
Jul 12, 2016 21.56 22.06 21.54 22.00 19,300,392 +0.73(+3.44%)
Jul 11, 2016 21.46 21.64 21.22 21.27 16,434,939 +0.07(+0.34%)
Jul 08, 2016 21.04 21.25 20.65 21.20 17,590,052 +0.55(+2.65%)
Jul 07, 2016 20.32 20.83 20.31 20.65 16,702,054 +0.43(+2.15%)
Jul 06, 2016 19.88 20.28 19.75 20.22 17,619,102 +0.12(+0.60%)
Jul 05, 2016 20.50 20.56 19.96 20.10 16,563,865 -0.74(-3.55%)
Jul 01, 2016 20.72 20.84 20.84 20.84 11,024,730 -0.05(-0.23%)
Jun 30, 2016 20.37 20.90 20.24 20.89 24,546,968 +0.60(+2.97%)
Jun 29, 2016 20.05 20.30 19.81 20.28 17,103,504 +0.50(+2.52%)
Jun 28, 2016 19.50 19.80 19.19 19.79 24,617,400 +0.80(+4.24%)
Jun 27, 2016 19.34 19.38 18.58 18.98 32,070,776 -0.73(-3.71%)
Jun 24, 2016 20.16 20.52 19.70 19.71 61,336,544 -2.23(-10.15%)
Jun 23, 2016 21.65 21.94 21.55 21.94 22,423,146 +0.72(+3.41%)
Jun 22, 2016 21.09 21.45 21.02 21.22 18,086,726 +0.15(+0.72%)
Jun 21, 2016 20.95 21.14 20.74 21.06 15,367,979 +0.24(+1.16%)
Jun 20, 2016 20.81 21.14 20.78 20.82 21,675,772 +0.47(+2.33%)
Jun 17, 2016 20.18 20.49 20.14 20.35 24,001,124 +0.19(+0.96%)
Jun 16, 2016 19.66 20.19 19.48 20.16 20,286,404 +0.28(+1.42%)
Jun 15, 2016 19.97 20.24 19.75 19.87 21,626,850 +0.10(+0.49%)
Jun 14, 2016 20.17 20.44 19.63 19.78 19,668,874 -0.53(-2.61%)
Jun 13, 2016 20.35 20.69 20.29 20.31 15,951,467 -0.23(-1.10%)
Jun 10, 2016 20.61 20.78 20.45 20.53 16,729,565 -0.43(-2.07%)
Jun 09, 2016 21.12 21.15 20.86 20.97 12,304,742 -0.37(-1.73%)
Jun 08, 2016 21.27 21.56 21.22 21.34 12,825,915 +0.02(+0.08%)
Jun 07, 2016 21.63 21.66 21.30 21.32 12,374,273 -0.27(-1.23%)
Jun 06, 2016 21.40 21.71 21.34 21.59 12,655,157 +0.25(+1.17%)
Jun 03, 2016 21.39 21.43 20.91 21.34 18,113,732 -0.59(-2.71%)
Jun 02, 2016 22.08 22.15 21.88 21.93 10,047,218 -0.17(-0.76%)
Jun 01, 2016 21.80 22.17 21.44 22.10 13,900,110 +0.10(+0.44%)
May 31, 2016 22.22 22.41 21.90 22.00 15,825,330 -0.13(-0.58%)
May 27, 2016 22.07 22.13 22.13 22.13 12,632,653 +0.09(+0.40%)
May 26, 2016 22.44 22.44 21.99 22.04 12,529,483 -0.29(-1.30%)
May 25, 2016 22.20 22.74 22.19 22.33 19,725,136 +0.30(+1.35%)
May 24, 2016 21.74 22.23 21.67 22.04 22,421,758 +0.47(+2.16%)
May 23, 2016 21.48 21.65 21.39 21.57 11,082,092 +0.05(+0.22%)
May 20, 2016 21.59 21.84 21.44 21.52 17,803,150 +0.13(+0.60%)
May 19, 2016 21.76 21.99 21.26 21.39 14,288,196 -0.51(-2.31%)
May 18, 2016 21.06 21.94 21.05 21.90 25,294,348 +0.87(+4.13%)
May 17, 2016 20.97 21.35 20.86 21.03 18,003,532 -0.04(-0.19%)
May 16, 2016 20.79 21.24 20.78 21.07 12,294,015 +0.26(+1.24%)
May 13, 2016 21.06 21.43 20.81 20.81 16,641,214 -0.27(-1.30%)
May 12, 2016 21.35 21.49 20.88 21.09 12,237,308 -0.10(-0.49%)
May 11, 2016 21.38 21.70 21.18 21.19 11,928,433 -0.22(-1.01%)
May 10, 2016 21.23 21.54 21.16 21.41 13,931,131 +0.43(+2.03%)
May 09, 2016 21.10 21.30 20.93 20.98 13,351,995 -0.12(-0.57%)
May 06, 2016 20.89 21.18 20.82 21.10 14,928,997 +0.06(+0.31%)
May 05, 2016 21.11 21.30 20.90 21.04 14,814,041 -0.09(-0.42%)
May 04, 2016 21.30 21.40 20.94 21.13 18,837,430 -0.49(-2.27%)
May 03, 2016 21.61 21.63 21.18 21.62 20,792,530 -0.30(-1.36%)
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.