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 (%)
Aug 31, 2016 25.54 25.68 25.22 25.49 19,574,254 -0.10(-0.40%)
Aug 30, 2016 24.97 25.59 25.00 25.59 17,290,654 +0.62(+2.48%)
Aug 29, 2016 24.81 25.12 24.76 24.97 11,532,767 +0.20(+0.80%)
Aug 26, 2016 24.74 25.10 24.59 24.77 13,452,007 +0.15(+0.61%)
Aug 25, 2016 24.57 24.69 24.46 24.62 9,860,485 +0.05(+0.19%)
Aug 24, 2016 24.50 24.77 24.42 24.57 15,666,083 +0.15(+0.62%)
Aug 23, 2016 24.48 24.62 24.38 24.42 9,946,982 +0.10(+0.39%)
Aug 22, 2016 24.20 24.40 24.16 24.32 8,320,055 +0.04(+0.16%)
Aug 19, 2016 24.17 24.42 24.05 24.29 11,110,515 +0.00(+0.00%)
Aug 18, 2016 24.06 24.44 24.00 24.29 16,818,326 +0.14(+0.59%)
Aug 17, 2016 24.06 24.22 23.94 24.14 15,506,054 +0.10(+0.40%)
Aug 16, 2016 23.84 24.14 23.74 24.05 27,877,744 +0.47(+1.99%)
Aug 15, 2016 23.35 23.69 23.30 23.58 11,835,122 +0.39(+1.68%)
Aug 12, 2016 23.17 23.21 22.94 23.19 12,263,982 -0.17(-0.71%)
Aug 11, 2016 23.20 23.41 23.08 23.36 10,996,016 +0.21(+0.93%)
Aug 10, 2016 23.36 23.43 23.09 23.14 10,298,570 -0.18(-0.78%)
Aug 09, 2016 23.17 23.44 23.17 23.32 13,853,521 +0.17(+0.76%)
Aug 08, 2016 23.07 23.39 23.05 23.15 11,345,052 +0.09(+0.38%)
Aug 05, 2016 22.74 23.20 22.73 23.06 14,947,014 +0.58(+2.58%)
Aug 04, 2016 22.47 22.57 22.25 22.48 15,300,587 -0.11(-0.49%)
Aug 03, 2016 22.23 22.66 22.22 22.59 13,286,650 +0.33(+1.50%)
Aug 02, 2016 22.57 22.70 22.09 22.26 21,278,984 -0.40(-1.75%)
Aug 01, 2016 22.93 22.99 22.55 22.66 13,077,805 -0.18(-0.80%)
Jul 29, 2016 22.87 23.06 22.73 22.84 13,206,786 -0.10(-0.45%)
Jul 28, 2016 22.97 23.08 22.78 22.94 14,501,931 -0.13(-0.55%)
Jul 27, 2016 23.08 23.35 23.00 23.07 17,199,226 -0.01(-0.03%)
Jul 26, 2016 22.91 23.12 22.79 23.08 19,021,670 +0.08(+0.34%)
Jul 25, 2016 22.75 23.01 22.73 23.00 13,448,729 +0.17(+0.73%)
Jul 22, 2016 22.71 22.95 22.68 22.83 16,462,030 +0.04(+0.17%)
Jul 21, 2016 22.67 22.96 22.60 22.79 25,778,938 +0.07(+0.31%)
Jul 20, 2016 23.01 23.01 22.26 22.72 36,233,204 +0.47(+2.09%)
Jul 19, 2016 22.07 22.42 21.92 22.26 27,240,232 -0.02(-0.07%)
Jul 18, 2016 22.15 22.29 22.00 22.27 17,836,504 +0.16(+0.71%)
Jul 15, 2016 22.30 22.32 21.86 22.11 23,457,780 +0.01(+0.04%)
Jul 14, 2016 21.95 22.17 21.84 22.11 19,550,622 +0.66(+3.09%)
Jul 13, 2016 21.67 21.70 21.27 21.44 16,354,644 -0.17(-0.77%)
Jul 12, 2016 21.17 21.66 21.15 21.61 19,653,962 +0.72(+3.44%)
Jul 11, 2016 21.07 21.25 20.83 20.89 16,736,015 +0.07(+0.34%)
Jul 08, 2016 20.66 20.87 20.28 20.82 17,912,288 +0.54(+2.65%)
Jul 07, 2016 19.95 20.46 19.94 20.28 17,008,024 +0.43(+2.15%)
Jul 06, 2016 19.52 19.92 19.40 19.86 17,941,872 +0.12(+0.60%)
Jul 05, 2016 20.13 20.19 19.60 19.74 16,867,302 -0.73(-3.55%)
Jul 01, 2016 20.35 20.46 20.46 20.46 11,226,695 -0.05(-0.23%)
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%)
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.