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 (%)
Jan 31, 2014 22.47 22.70 22.30 22.47 17,220,020 -0.36(-1.57%)
Jan 30, 2014 22.94 23.14 22.70 22.83 17,149,542 +0.03(+0.13%)
Jan 29, 2014 22.34 23.05 22.31 22.80 24,781,588 -0.11(-0.47%)
Jan 28, 2014 22.66 23.05 22.54 22.91 20,770,098 +0.12(+0.53%)
Jan 27, 2014 23.13 23.30 22.38 22.79 21,942,246 -0.36(-1.58%)
Jan 24, 2014 23.82 23.85 22.88 23.15 31,078,774 -0.78(-3.27%)
Jan 23, 2014 24.52 24.53 23.67 23.93 21,418,994 -0.62(-2.51%)
Jan 22, 2014 24.87 25.07 24.54 24.55 16,015,858 -0.26(-1.04%)
Jan 21, 2014 25.25 25.46 24.71 24.81 24,336,202 -0.59(-2.31%)
Jan 17, 2014 24.97 25.39 25.39 25.39 42,118,884 +1.06(+4.38%)
Jan 16, 2014 24.35 24.38 23.97 24.33 28,586,108 -0.17(-0.68%)
Jan 15, 2014 23.65 24.51 23.90 24.50 22,767,054 +0.85(+3.60%)
Jan 14, 2014 23.39 23.74 23.27 23.65 17,687,290 +0.17(+0.75%)
Jan 13, 2014 23.80 23.96 23.38 23.47 12,521,429 -0.33(-1.37%)
Jan 10, 2014 24.01 24.05 23.65 23.80 13,904,149 -0.19(-0.79%)
Jan 09, 2014 24.07 24.13 23.84 23.99 9,563,574 -0.01(-0.03%)
Jan 08, 2014 24.00 24.20 23.85 24.00 11,643,124 +0.03(+0.13%)
Jan 07, 2014 24.18 24.25 23.88 23.96 12,015,692 -0.08(-0.32%)
Jan 06, 2014 24.14 24.28 23.93 24.04 11,789,982 +0.08(+0.35%)
Jan 03, 2014 23.70 24.10 23.67 23.96 10,273,724 +0.37(+1.55%)
Jan 02, 2014 23.82 23.92 23.55 23.59 12,718,057 -0.25(-1.05%)
Dec 31, 2013 23.49 23.84 23.84 23.84 11,123,402 +0.39(+1.65%)
Dec 30, 2013 23.62 23.76 23.37 23.46 8,155,020 -0.16(-0.68%)
Dec 27, 2013 23.66 23.74 23.53 23.61 5,414,147 -0.03(-0.13%)
Dec 26, 2013 23.59 23.76 23.53 23.65 7,113,786 +0.07(+0.29%)
Dec 24, 2013 23.64 23.70 23.36 23.58 5,978,795 -0.08(-0.32%)
Dec 23, 2013 23.68 23.75 23.57 23.65 9,387,501 +0.14(+0.58%)
Dec 20, 2013 23.58 23.71 23.43 23.52 19,627,402 +0.05(+0.23%)
Dec 19, 2013 23.94 23.98 23.42 23.46 27,369,534 -0.58(-2.40%)
Dec 18, 2013 23.33 24.06 23.14 24.04 24,124,318 +0.84(+3.60%)
Dec 17, 2013 23.54 23.59 23.09 23.20 13,164,104 -0.30(-1.29%)
Dec 16, 2013 23.77 23.90 23.46 23.51 11,288,002 -0.13(-0.55%)
Dec 13, 2013 23.24 23.69 23.21 23.64 16,237,614 +0.46(+2.00%)
Dec 12, 2013 22.92 23.30 22.92 23.17 13,206,860 +0.27(+1.20%)
Dec 11, 2013 23.38 23.41 22.84 22.90 13,276,862 -0.49(-2.11%)
Dec 10, 2013 23.19 23.60 23.09 23.39 17,316,110 +0.29(+1.25%)
Dec 09, 2013 23.34 23.37 23.03 23.11 11,162,258 -0.05(-0.23%)
Dec 06, 2013 23.39 23.42 23.04 23.16 16,785,974 +0.19(+0.83%)
Dec 05, 2013 23.37 23.45 22.91 22.97 18,948,582 -0.70(-2.96%)
Dec 04, 2013 23.38 23.79 23.33 23.67 10,473,894 +0.12(+0.52%)
Dec 03, 2013 23.77 23.90 23.40 23.55 14,796,074 -0.35(-1.46%)
Dec 02, 2013 23.96 24.22 23.79 23.90 13,095,471 +0.10(+0.42%)
Nov 29, 2013 23.96 24.00 23.78 23.80 7,162,881 -0.08(-0.35%)
Nov 27, 2013 23.87 23.96 23.76 23.88 6,729,521 +0.02(+0.06%)
Nov 26, 2013 23.98 24.15 23.87 23.87 12,065,612 -0.11(-0.48%)
Nov 25, 2013 23.86 24.18 23.83 23.98 17,180,538 +0.15(+0.64%)
Nov 22, 2013 23.51 23.84 23.39 23.83 13,897,804 +0.34(+1.46%)
Nov 21, 2013 23.19 23.59 23.14 23.49 13,800,175 +0.47(+2.05%)
Nov 20, 2013 23.17 23.36 22.97 23.01 15,164,202 -0.05(-0.23%)
Nov 19, 2013 23.08 23.38 22.95 23.07 13,183,481 +0.01(+0.03%)
Nov 18, 2013 23.14 23.40 22.98 23.06 14,945,034 +0.02(+0.10%)
Nov 15, 2013 23.01 23.20 22.98 23.04 13,919,463 -0.03(-0.13%)
Nov 14, 2013 22.80 23.09 22.75 23.07 13,409,047 +0.22(+0.96%)
Nov 13, 2013 22.38 22.85 22.35 22.85 12,386,740 +0.22(+0.97%)
Nov 12, 2013 22.79 22.98 22.40 22.63 19,006,690 -0.25(-1.10%)
Nov 11, 2013 22.35 22.89 22.25 22.88 18,345,026 +0.49(+2.21%)
Nov 08, 2013 21.89 22.50 21.87 22.38 22,005,060 +0.55(+2.51%)
Nov 07, 2013 22.21 22.28 21.81 21.84 18,771,864 -0.31(-1.41%)
Nov 06, 2013 22.16 22.22 22.00 22.15 11,800,104 +0.11(+0.48%)
Nov 05, 2013 22.09 22.17 22.03 22.04 14,537,082 -0.27(-1.19%)
Nov 04, 2013 22.22 22.32 22.11 22.31 16,076,670 +0.11(+0.48%)
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.