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 (%)
Dec 31, 2014 30.07 29.82 29.82 29.82 8,447,538 -0.15(-0.51%)
Dec 30, 2014 29.72 30.04 29.65 29.98 5,214,277 +0.03(+0.10%)
Dec 29, 2014 29.72 30.11 29.61 29.95 4,509,923 +0.18(+0.62%)
Dec 26, 2014 29.90 29.99 29.75 29.76 4,022,466 -0.07(-0.23%)
Dec 24, 2014 30.10 29.83 29.83 29.83 3,246,230 -0.11(-0.36%)
Dec 23, 2014 29.86 30.03 29.64 29.94 7,639,264 +0.29(+0.98%)
Dec 22, 2014 29.58 29.69 29.25 29.65 11,254,791 +0.05(+0.16%)
Dec 19, 2014 29.18 29.69 29.16 29.60 16,297,926 +0.32(+1.08%)
Dec 18, 2014 28.74 29.28 28.65 29.28 16,596,937 +1.05(+3.73%)
Dec 17, 2014 27.52 28.27 27.33 28.23 15,447,015 +0.93(+3.41%)
Dec 16, 2014 27.44 27.92 27.25 27.30 14,905,361 -0.32(-1.14%)
Dec 15, 2014 28.13 28.30 27.40 27.62 13,164,385 -0.25(-0.88%)
Dec 12, 2014 28.25 28.52 27.84 27.86 14,266,258 -0.88(-3.07%)
Dec 11, 2014 29.01 29.25 28.67 28.75 11,563,718 +0.01(+0.03%)
Dec 10, 2014 29.14 29.28 28.66 28.74 17,938,276 -0.55(-1.86%)
Dec 09, 2014 28.84 29.32 28.63 29.28 15,921,781 +0.08(+0.26%)
Dec 08, 2014 28.68 29.32 28.52 29.21 18,302,162 +0.58(+2.04%)
Dec 05, 2014 28.43 29.01 28.41 28.62 14,948,567 +0.35(+1.22%)
Dec 04, 2014 28.05 28.37 27.85 28.28 12,053,126 +0.21(+0.74%)
Dec 03, 2014 27.44 28.09 27.42 28.07 11,901,116 +0.58(+2.10%)
Dec 02, 2014 27.06 27.59 27.06 27.49 12,080,279 +0.51(+1.91%)
Dec 01, 2014 26.92 27.06 26.56 26.98 11,433,071 -0.06(-0.23%)
Nov 28, 2014 26.93 27.06 26.93 27.04 4,598,814 +0.05(+0.17%)
Nov 26, 2014 27.22 26.99 26.99 26.99 7,985,928 -0.14(-0.51%)
Nov 25, 2014 27.49 27.51 27.12 27.13 9,905,439 -0.25(-0.90%)
Nov 24, 2014 27.42 27.59 27.29 27.38 8,767,722 +0.07(+0.25%)
Nov 21, 2014 27.56 27.61 27.26 27.31 9,728,399 +0.11(+0.40%)
Nov 20, 2014 27.06 27.23 26.92 27.20 7,924,170 -0.07(-0.25%)
Nov 19, 2014 27.19 27.37 27.02 27.27 7,479,254 +0.01(+0.03%)
Nov 18, 2014 27.41 27.52 27.26 27.26 6,862,538 -0.10(-0.37%)
Nov 17, 2014 27.28 27.50 27.22 27.36 8,076,492 -0.07(-0.25%)
Nov 14, 2014 27.58 27.74 27.37 27.43 9,392,342 -0.12(-0.42%)
Nov 13, 2014 27.71 27.77 27.37 27.55 9,597,261 -0.10(-0.36%)
Nov 12, 2014 27.36 27.67 27.32 27.65 12,031,637 +0.14(+0.50%)
Nov 11, 2014 27.58 27.66 27.41 27.51 9,023,491 -0.07(-0.25%)
Nov 10, 2014 27.51 27.68 27.39 27.58 11,632,741 +0.17(+0.62%)
Nov 07, 2014 27.39 27.45 27.16 27.41 14,092,371 +0.27(+0.99%)
Nov 06, 2014 26.94 27.21 26.79 27.14 11,566,120 +0.32(+1.18%)
Nov 05, 2014 26.82 26.96 26.62 26.82 12,308,461 +0.18(+0.69%)
Nov 04, 2014 26.69 26.77 26.46 26.64 11,075,105 -0.04(-0.14%)
Nov 03, 2014 26.94 27.06 26.62 26.68 10,183,656 -0.18(-0.69%)
Oct 31, 2014 26.90 27.09 26.79 26.86 14,876,674 +0.33(+1.25%)
Oct 30, 2014 26.34 26.67 26.28 26.53 11,746,881 +0.10(+0.38%)
Oct 29, 2014 26.29 26.54 26.19 26.43 13,686,842 +0.10(+0.38%)
Oct 28, 2014 26.18 26.50 26.08 26.33 13,808,073 +0.31(+1.18%)
Oct 27, 2014 26.29 26.30 25.92 26.03 12,942,814 -0.28(-1.05%)
Oct 24, 2014 26.10 26.43 26.02 26.30 10,028,974 +0.28(+1.06%)
Oct 23, 2014 25.98 26.26 25.92 26.03 11,784,990 +0.41(+1.59%)
Oct 22, 2014 26.13 26.14 25.60 25.62 11,461,976 -0.48(-1.85%)
Oct 21, 2014 25.75 26.21 25.70 26.10 14,636,973 +0.57(+2.22%)
Oct 20, 2014 25.39 25.61 25.39 25.54 14,415,208 +0.08(+0.30%)
Oct 17, 2014 25.84 26.06 25.34 25.46 21,429,218 +0.53(+2.12%)
Oct 16, 2014 24.26 25.44 24.16 24.93 21,447,412 -0.06(-0.25%)
Oct 15, 2014 24.82 25.10 24.03 24.99 28,245,452 -0.31(-1.21%)
Oct 14, 2014 25.29 25.61 25.12 25.30 16,852,834 +0.12(+0.49%)
Oct 13, 2014 25.35 25.63 25.16 25.18 19,140,336 -0.07(-0.27%)
Oct 10, 2014 25.39 25.80 25.28 25.24 14,591,778 -0.28(-1.08%)
Oct 09, 2014 26.48 26.48 25.47 25.52 17,631,202 -0.92(-3.48%)
Oct 08, 2014 26.09 26.47 25.60 26.44 16,189,230 +0.37(+1.41%)
Oct 07, 2014 26.66 26.67 26.07 26.07 13,215,157 -0.74(-2.77%)
Oct 06, 2014 27.08 27.13 26.72 26.82 9,186,847 -0.05(-0.17%)
Oct 03, 2014 26.53 26.95 26.47 26.86 11,496,124 +0.59(+2.25%)
Oct 02, 2014 26.10 26.35 25.90 26.27 11,054,545 +0.25(+0.94%)
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.