Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.10 26.20 25.71 25.74 17,398,824 -0.45(-1.70%)
Oct 29, 2015 26.10 26.44 26.03 26.18 16,344,897 +0.08(+0.30%)
Oct 28, 2015 25.10 26.25 25.06 26.10 22,139,676 +1.06(+4.24%)
Oct 27, 2015 25.13 25.15 24.70 25.04 17,120,226 -0.25(-0.98%)
Oct 26, 2015 25.35 25.50 25.11 25.29 14,096,706 -0.05(-0.21%)
Oct 23, 2015 25.31 25.64 25.13 25.34 18,959,870 +0.21(+0.83%)
Oct 22, 2015 24.63 25.20 24.57 25.13 24,137,254 +0.68(+2.76%)
Oct 21, 2015 25.17 25.18 24.36 24.46 28,724,200 -0.60(-2.39%)
Oct 20, 2015 25.03 25.17 24.60 25.06 30,363,186 -0.05(-0.22%)
Oct 19, 2015 24.80 25.12 24.55 25.11 50,521,664 -1.27(-4.80%)
Oct 16, 2015 26.29 26.48 26.03 26.38 17,768,006 +0.26(+1.01%)
Oct 15, 2015 25.41 26.17 25.14 26.11 16,629,937 +0.83(+3.29%)
Oct 14, 2015 25.31 25.72 25.16 25.28 12,713,265 -0.05(-0.21%)
Oct 13, 2015 25.27 25.77 25.26 25.34 14,085,644 -0.15(-0.58%)
Oct 12, 2015 25.44 25.52 25.27 25.48 9,053,336 +0.06(+0.24%)
Oct 09, 2015 25.60 25.84 25.18 25.42 15,073,202 -0.21(-0.82%)
Oct 08, 2015 25.70 25.80 25.25 25.63 14,682,036 +0.05(+0.18%)
Oct 07, 2015 25.75 25.90 25.34 25.58 17,505,404 +0.44(+1.76%)
Oct 06, 2015 24.92 25.20 24.82 25.14 11,423,135 +0.05(+0.22%)
Oct 05, 2015 24.66 25.24 24.64 25.09 14,976,317 +0.67(+2.74%)
Oct 02, 2015 23.62 24.45 23.42 24.42 29,374,828 -0.05(-0.22%)
Oct 01, 2015 24.41 24.71 24.10 24.47 17,192,462 +0.00(+0.00%)
Sep 30, 2015 24.50 24.70 24.31 24.47 19,338,374 +0.38(+1.58%)
Sep 29, 2015 24.16 24.30 23.67 24.09 17,653,682 -0.06(-0.26%)
Sep 28, 2015 24.77 24.80 23.94 24.16 19,876,090 -0.85(-3.42%)
Sep 25, 2015 25.29 25.48 24.90 25.01 17,759,164 +0.17(+0.69%)
Sep 24, 2015 24.82 24.91 24.38 24.84 21,580,086 -0.27(-1.08%)
Sep 23, 2015 25.17 25.47 24.96 25.11 15,785,741 -0.09(-0.37%)
Sep 22, 2015 25.46 25.54 24.94 25.20 17,227,230 -0.70(-2.70%)
Sep 21, 2015 25.91 26.11 25.67 25.90 11,520,642 +0.24(+0.94%)
Sep 18, 2015 26.07 26.11 25.51 25.66 25,215,966 -0.79(-3.00%)
Sep 17, 2015 26.87 27.12 26.33 26.45 17,526,624 -0.44(-1.65%)
Sep 16, 2015 26.89 27.02 26.65 26.90 13,564,014 +0.03(+0.12%)
Sep 15, 2015 26.37 27.01 26.25 26.87 11,296,473 +0.60(+2.28%)
Sep 14, 2015 26.35 26.50 26.12 26.27 11,715,443 -0.14(-0.53%)
Sep 11, 2015 26.24 26.42 26.01 26.41 10,040,485 +0.09(+0.35%)
Sep 10, 2015 26.13 26.52 26.00 26.32 12,475,234 +0.09(+0.36%)
Sep 09, 2015 27.08 27.23 26.14 26.22 13,716,834 -0.40(-1.52%)
Sep 08, 2015 26.34 26.74 26.29 26.63 17,309,508 +0.84(+3.25%)
Sep 04, 2015 25.89 25.79 25.79 25.79 16,441,527 -0.47(-1.80%)
Sep 03, 2015 26.30 26.80 26.14 26.26 15,019,904 +0.01(+0.03%)
Sep 02, 2015 26.22 26.27 25.76 26.25 15,639,477 +0.52(+2.02%)
Sep 01, 2015 25.97 26.24 25.49 25.73 18,776,600 -1.03(-3.86%)
Aug 31, 2015 26.49 27.17 26.32 26.77 17,238,108 +0.31(+1.17%)
Aug 28, 2015 26.50 26.56 26.19 26.45 16,979,942 -0.19(-0.73%)
Aug 27, 2015 26.42 26.69 26.07 26.65 27,361,926 +0.78(+3.00%)
Aug 26, 2015 25.44 26.03 24.96 25.87 32,620,552 +1.20(+4.85%)
Aug 25, 2015 26.26 26.26 24.65 24.68 25,598,154 -0.39(-1.55%)
Aug 24, 2015 24.57 26.11 24.03 25.06 31,693,038 -1.52(-5.70%)
Aug 21, 2015 27.64 27.88 26.54 26.58 38,851,956 -1.52(-5.42%)
Aug 20, 2015 28.70 28.75 28.10 28.10 18,185,878 -0.99(-3.39%)
Aug 19, 2015 29.22 29.35 28.93 29.09 11,004,279 -0.30(-1.00%)
Aug 18, 2015 29.58 29.69 29.36 29.38 11,319,232 -0.25(-0.84%)
Aug 17, 2015 29.31 29.66 29.17 29.63 6,576,007 +0.07(+0.24%)
Aug 14, 2015 29.28 29.57 29.22 29.56 6,473,789 +0.23(+0.79%)
Aug 13, 2015 29.30 29.48 29.11 29.33 8,435,837 +0.14(+0.48%)
Aug 12, 2015 29.19 29.24 28.41 29.19 18,131,712 -0.27(-0.92%)
Aug 11, 2015 29.90 29.94 29.31 29.46 14,399,924 -0.90(-2.97%)
Aug 10, 2015 30.15 30.43 30.15 30.36 7,188,497 +0.39(+1.30%)
Aug 07, 2015 30.26 30.44 29.73 29.97 10,720,843 -0.27(-0.90%)
Aug 06, 2015 30.33 30.44 30.03 30.25 9,747,588 -0.05(-0.18%)
Aug 05, 2015 30.53 30.57 30.15 30.30 6,411,987 +0.06(+0.21%)
Aug 04, 2015 30.18 30.44 30.10 30.24 8,192,111 +0.12(+0.41%)
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.