Morgan Stanley (NY: MS )

102.47 +1.74 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 25.45 25.56 25.02 25.40 12,948,330 -0.09(-0.34%)
Sep 30, 2016 24.86 25.69 24.64 25.49 20,345,136 +0.81(+3.29%)
Sep 29, 2016 25.25 25.53 24.44 24.67 15,665,650 -0.58(-2.30%)
Sep 28, 2016 24.99 25.28 24.90 25.25 9,245,468 +0.33(+1.34%)
Sep 27, 2016 24.50 25.03 24.34 24.92 12,236,176 +0.25(+1.03%)
Sep 26, 2016 25.06 25.10 24.61 24.67 12,853,260 -0.70(-2.76%)
Sep 23, 2016 25.53 25.64 25.18 25.37 11,825,604 -0.26(-1.02%)
Sep 22, 2016 25.54 25.79 25.42 25.63 10,295,598 +0.25(+1.00%)
Sep 21, 2016 25.31 25.49 25.04 25.37 12,667,909 +0.17(+0.69%)
Sep 20, 2016 25.31 25.44 25.16 25.20 11,131,735 +0.08(+0.32%)
Sep 19, 2016 25.22 25.52 25.06 25.12 9,820,274 +0.01(+0.03%)
Sep 16, 2016 25.18 25.28 24.95 25.11 18,562,772 -0.29(-1.13%)
Sep 15, 2016 25.08 25.55 25.04 25.40 12,650,721 +0.31(+1.24%)
Sep 14, 2016 25.03 25.28 24.89 25.09 14,702,630 +0.08(+0.32%)
Sep 13, 2016 25.19 25.44 24.86 25.01 17,553,798 -0.62(-2.42%)
Sep 12, 2016 24.90 25.69 24.75 25.63 17,470,224 +0.52(+2.06%)
Sep 09, 2016 25.42 25.65 25.11 25.11 20,748,786 -0.36(-1.40%)
Sep 08, 2016 25.20 25.60 25.13 25.47 15,971,251 +0.28(+1.10%)
Sep 07, 2016 25.18 25.39 25.10 25.19 13,642,678 -0.05(-0.19%)
Sep 06, 2016 25.41 25.61 25.08 25.24 17,852,194 -0.11(-0.44%)
Sep 02, 2016 25.41 25.35 25.35 25.35 15,458,168 -0.02(-0.06%)
Sep 01, 2016 25.55 25.73 24.99 25.37 15,078,081 -0.12(-0.47%)
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%)
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.