Morgan Stanley (NY: MS )

100.83 +1.53 (+1.54%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 19, 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%)
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.