Morgan Stanley (NY: MS )

93.98 +0.48 (+0.52%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 27.39 27.59 27.28 27.36 14,609,048 +0.34(+1.25%)
Oct 30, 2014 26.82 27.16 26.76 27.02 11,535,559 +0.10(+0.38%)
Oct 29, 2014 26.77 27.03 26.67 26.92 13,440,621 +0.10(+0.38%)
Oct 28, 2014 26.66 26.99 26.56 26.82 13,559,670 +0.31(+1.18%)
Oct 27, 2014 26.77 26.78 26.39 26.50 12,709,977 -0.28(-1.05%)
Oct 24, 2014 26.57 26.92 26.50 26.78 9,848,556 +0.28(+1.06%)
Oct 23, 2014 26.46 26.74 26.39 26.50 11,572,982 +0.41(+1.59%)
Oct 22, 2014 26.60 26.62 26.07 26.09 11,255,779 -0.49(-1.85%)
Oct 21, 2014 26.22 26.69 26.18 26.58 14,373,659 +0.58(+2.22%)
Oct 20, 2014 25.86 26.08 25.86 26.00 14,155,883 +0.08(+0.30%)
Oct 17, 2014 26.32 26.53 25.81 25.93 21,043,712 +0.54(+2.12%)
Oct 16, 2014 24.71 25.91 24.61 25.39 21,061,578 -0.06(-0.25%)
Oct 15, 2014 25.28 25.56 24.47 25.45 27,737,324 -0.31(-1.21%)
Oct 14, 2014 25.75 26.08 25.58 25.76 16,549,657 +0.12(+0.49%)
Oct 13, 2014 25.82 26.10 25.62 25.64 18,796,008 -0.07(-0.27%)
Oct 10, 2014 25.86 26.27 25.74 25.71 14,329,276 -0.28(-1.08%)
Oct 09, 2014 26.96 26.96 25.94 25.99 17,314,022 -0.94(-3.48%)
Oct 08, 2014 26.57 26.95 26.07 26.92 15,897,991 +0.37(+1.41%)
Oct 07, 2014 27.15 27.16 26.55 26.55 12,977,421 -0.76(-2.77%)
Oct 06, 2014 27.57 27.63 27.21 27.31 9,021,579 -0.05(-0.17%)
Oct 03, 2014 27.02 27.44 26.96 27.35 11,289,312 +0.60(+2.25%)
Oct 02, 2014 26.57 26.83 26.37 26.75 10,855,677 +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.