Morgan Stanley (NY: MS )

100.67 -0.06 (-0.06%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 27.91 27.95 27.48 27.51 13,306,169 -0.48(-1.71%)
Mar 30, 2015 27.75 28.18 27.73 27.99 11,616,203 +0.37(+1.34%)
Mar 27, 2015 27.40 27.65 27.28 27.62 11,880,271 +0.16(+0.59%)
Mar 26, 2015 27.20 27.54 26.98 27.46 13,207,102 +0.13(+0.48%)
Mar 25, 2015 27.93 27.93 27.26 27.33 11,761,878 -0.61(-2.18%)
Mar 24, 2015 27.94 28.09 27.75 27.94 10,316,350 -0.05(-0.19%)
Mar 23, 2015 28.09 28.26 27.98 27.99 9,524,163 -0.15(-0.52%)
Mar 20, 2015 27.87 28.28 27.82 28.14 18,173,696 +0.30(+1.08%)
Mar 19, 2015 28.20 28.26 27.51 27.84 14,106,226 -0.48(-1.69%)
Mar 18, 2015 28.10 28.50 28.01 28.31 12,803,316 +0.14(+0.49%)
Mar 17, 2015 28.04 28.25 27.82 28.17 10,873,573 -0.14(-0.49%)
Mar 16, 2015 28.17 28.36 27.99 28.31 10,478,280 +0.29(+1.05%)
Mar 13, 2015 28.47 28.69 27.81 28.02 14,578,227 -0.57(-2.00%)
Mar 12, 2015 28.04 28.66 27.82 28.59 23,767,112 +1.65(+6.12%)
Mar 11, 2015 26.89 27.10 26.81 26.94 13,739,650 +0.05(+0.20%)
Mar 10, 2015 27.09 27.17 26.84 26.89 14,264,263 -0.61(-2.21%)
Mar 09, 2015 27.39 27.56 27.22 27.50 11,122,641 +0.11(+0.39%)
Mar 06, 2015 27.30 28.24 27.23 27.39 18,392,008 +0.01(+0.03%)
Mar 05, 2015 27.16 27.40 26.95 27.38 11,565,265 +0.33(+1.23%)
Mar 04, 2015 27.48 27.61 26.99 27.05 14,679,854 -0.56(-2.04%)
Mar 03, 2015 27.75 28.08 27.53 27.61 10,817,294 -0.32(-1.16%)
Mar 02, 2015 27.47 27.94 27.46 27.94 9,234,069 +0.35(+1.26%)
Feb 27, 2015 27.72 27.78 27.54 27.59 10,720,987 -0.21(-0.75%)
Feb 26, 2015 28.09 28.14 27.66 27.80 13,444,003 -0.41(-1.45%)
Feb 25, 2015 28.28 28.45 28.20 28.20 9,544,914 -0.12(-0.41%)
Feb 24, 2015 27.94 28.52 27.94 28.32 11,558,869 +0.36(+1.30%)
Feb 23, 2015 28.18 28.20 27.89 27.96 9,255,558 -0.36(-1.28%)
Feb 20, 2015 27.94 28.41 27.64 28.32 14,295,687 +0.32(+1.13%)
Feb 19, 2015 27.98 28.21 27.81 28.00 7,512,020 -0.03(-0.11%)
Feb 18, 2015 28.46 28.50 27.87 28.04 10,047,904 -0.42(-1.49%)
Feb 17, 2015 28.24 28.54 28.07 28.46 8,821,786 +0.11(+0.38%)
Feb 13, 2015 28.47 28.35 28.35 28.35 10,403,213 -0.09(-0.33%)
Feb 12, 2015 28.14 28.48 28.13 28.44 10,595,052 +0.41(+1.46%)
Feb 11, 2015 27.82 28.17 27.80 28.04 10,114,351 +0.16(+0.58%)
Feb 10, 2015 27.71 27.95 27.60 27.87 16,204,810 +0.41(+1.49%)
Feb 09, 2015 27.36 27.65 27.31 27.46 10,929,303 -0.12(-0.45%)
Feb 06, 2015 27.31 27.99 27.13 27.59 22,167,322 +0.66(+2.46%)
Feb 05, 2015 26.90 27.04 26.83 26.93 13,519,491 +0.12(+0.46%)
Feb 04, 2015 26.93 27.13 26.69 26.80 13,106,079 -0.21(-0.77%)
Feb 03, 2015 26.63 27.05 26.63 27.01 18,868,804 +0.48(+1.80%)
Feb 02, 2015 26.18 26.53 25.99 26.53 16,051,857 +0.47(+1.80%)
Jan 30, 2015 26.18 26.54 26.02 26.06 15,169,192 -0.43(-1.63%)
Jan 29, 2015 26.19 26.59 26.03 26.49 14,760,893 +0.46(+1.78%)
Jan 28, 2015 26.81 26.81 26.00 26.03 19,109,244 -0.61(-2.29%)
Jan 27, 2015 26.63 26.92 26.40 26.64 11,735,812 -0.35(-1.28%)
Jan 26, 2015 26.81 27.02 26.64 26.99 12,879,460 -0.03(-0.11%)
Jan 23, 2015 27.16 27.55 27.00 27.02 14,271,460 -0.29(-1.07%)
Jan 22, 2015 26.58 27.35 26.35 27.31 24,446,336 +0.61(+2.30%)
Jan 21, 2015 26.66 26.85 26.23 26.69 20,595,952 -0.02(-0.06%)
Jan 20, 2015 26.13 26.77 26.13 26.71 25,063,014 -0.11(-0.40%)
Jan 16, 2015 26.41 26.94 26.08 26.82 35,201,144 +0.24(+0.90%)
Jan 15, 2015 26.90 27.10 26.35 26.58 22,856,318 -0.48(-1.79%)
Jan 14, 2015 27.16 27.17 26.64 27.06 20,316,104 -0.63(-2.28%)
Jan 13, 2015 28.21 28.48 27.42 27.69 16,188,274 -0.26(-0.93%)
Jan 12, 2015 28.38 28.39 27.70 27.95 12,179,876 -0.39(-1.38%)
Jan 09, 2015 28.88 28.91 28.16 28.35 10,157,931 -0.47(-1.63%)
Jan 08, 2015 28.66 29.02 28.66 28.82 10,495,030 +0.42(+1.49%)
Jan 07, 2015 28.38 28.48 28.13 28.39 12,954,579 +0.40(+1.43%)
Jan 06, 2015 28.80 28.85 27.72 27.99 21,476,518 -0.83(-2.88%)
Jan 05, 2015 29.56 29.66 28.57 28.82 16,147,496 -0.93(-3.13%)
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.