Morgan Stanley (NY: MS )

93.78 +0.28 (+0.30%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.08 31.13 30.69 30.73 9,286,910 -0.36(-1.17%)
Jul 30, 2015 30.97 31.17 30.74 31.09 6,967,608 +0.01(+0.03%)
Jul 29, 2015 30.87 31.21 30.79 31.09 12,232,020 +0.15(+0.49%)
Jul 28, 2015 31.21 31.31 30.76 30.93 11,674,283 +0.00(+0.00%)
Jul 27, 2015 30.94 31.04 30.64 30.93 15,160,515 -0.28(-0.88%)
Jul 24, 2015 31.61 31.62 30.93 31.21 10,619,901 -0.27(-0.85%)
Jul 23, 2015 31.90 32.11 31.38 31.48 13,045,217 -0.47(-1.48%)
Jul 22, 2015 31.66 32.01 31.59 31.95 11,972,224 +0.36(+1.15%)
Jul 21, 2015 31.30 31.78 31.30 31.59 14,937,484 +0.03(+0.10%)
Jul 20, 2015 32.24 32.24 31.45 31.56 19,209,814 -0.13(-0.40%)
Jul 17, 2015 31.34 31.72 31.27 31.68 10,345,393 +0.23(+0.73%)
Jul 16, 2015 31.53 31.60 31.40 31.46 10,111,552 +0.17(+0.53%)
Jul 15, 2015 31.49 31.49 31.12 31.29 9,705,251 -0.01(-0.03%)
Jul 14, 2015 31.00 31.46 30.94 31.30 10,217,596 +0.31(+0.99%)
Jul 13, 2015 30.80 31.04 30.70 30.99 9,114,312 +0.54(+1.76%)
Jul 10, 2015 30.54 30.62 30.30 30.45 8,602,865 +0.43(+1.42%)
Jul 09, 2015 30.34 30.41 29.99 30.03 9,244,371 +0.24(+0.82%)
Jul 08, 2015 30.08 30.21 29.77 29.78 11,562,905 -0.65(-2.15%)
Jul 07, 2015 30.53 30.66 29.67 30.44 16,188,655 -0.18(-0.59%)
Jul 06, 2015 30.27 30.67 30.27 30.62 10,206,494 -0.12(-0.38%)
Jul 02, 2015 30.94 30.74 30.74 30.74 8,629,314 -0.28(-0.91%)
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.