Morgan Stanley (NY: MS )

100.53 +0.69 (+0.69%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.49 27.17 26.32 26.77 17,238,108 +0.31(+1.17%)
Aug 28, 2015 26.50 26.56 26.19 26.45 16,979,942 -0.19(-0.73%)
Aug 27, 2015 26.42 26.69 26.07 26.65 27,361,926 +0.78(+3.00%)
Aug 26, 2015 25.44 26.03 24.96 25.87 32,620,552 +1.20(+4.85%)
Aug 25, 2015 26.26 26.26 24.65 24.68 25,598,154 -0.39(-1.55%)
Aug 24, 2015 24.57 26.11 24.03 25.06 31,693,038 -1.52(-5.70%)
Aug 21, 2015 27.64 27.88 26.54 26.58 38,851,956 -1.52(-5.42%)
Aug 20, 2015 28.70 28.75 28.10 28.10 18,185,878 -0.99(-3.39%)
Aug 19, 2015 29.22 29.35 28.93 29.09 11,004,279 -0.30(-1.00%)
Aug 18, 2015 29.58 29.69 29.36 29.38 11,319,232 -0.25(-0.84%)
Aug 17, 2015 29.31 29.66 29.17 29.63 6,576,007 +0.07(+0.24%)
Aug 14, 2015 29.28 29.57 29.22 29.56 6,473,789 +0.23(+0.79%)
Aug 13, 2015 29.30 29.48 29.11 29.33 8,435,837 +0.14(+0.48%)
Aug 12, 2015 29.19 29.24 28.41 29.19 18,131,712 -0.27(-0.92%)
Aug 11, 2015 29.90 29.94 29.31 29.46 14,399,924 -0.90(-2.97%)
Aug 10, 2015 30.15 30.43 30.15 30.36 7,188,497 +0.39(+1.30%)
Aug 07, 2015 30.26 30.44 29.73 29.97 10,720,843 -0.27(-0.90%)
Aug 06, 2015 30.33 30.44 30.03 30.25 9,747,588 -0.05(-0.18%)
Aug 05, 2015 30.53 30.57 30.15 30.30 6,411,987 +0.06(+0.21%)
Aug 04, 2015 30.18 30.44 30.10 30.24 8,192,111 +0.12(+0.41%)
Aug 03, 2015 30.27 30.28 29.85 30.11 9,110,353 -0.06(-0.21%)
Jul 31, 2015 30.52 30.57 30.14 30.18 9,457,040 -0.36(-1.17%)
Jul 30, 2015 30.42 30.61 30.18 30.53 7,095,249 +0.01(+0.03%)
Jul 29, 2015 30.32 30.65 30.24 30.53 12,456,102 +0.15(+0.49%)
Jul 28, 2015 30.65 30.74 30.21 30.38 11,888,147 +0.00(+0.00%)
Jul 27, 2015 30.39 30.48 30.08 30.38 15,438,244 -0.27(-0.88%)
Jul 24, 2015 31.04 31.05 30.37 30.65 10,814,450 -0.26(-0.85%)
Jul 23, 2015 31.33 31.54 30.81 30.91 13,284,195 -0.46(-1.48%)
Jul 22, 2015 31.09 31.44 31.02 31.38 12,191,546 +0.36(+1.15%)
Jul 21, 2015 30.73 31.21 30.73 31.02 15,211,127 +0.03(+0.10%)
Jul 20, 2015 31.66 31.66 30.88 30.99 19,561,724 -0.12(-0.40%)
Jul 17, 2015 30.77 31.15 30.71 31.11 10,534,913 +0.22(+0.73%)
Jul 16, 2015 30.97 31.03 30.84 30.89 10,296,788 +0.16(+0.53%)
Jul 15, 2015 30.92 30.92 30.56 30.73 9,883,044 -0.01(-0.03%)
Jul 14, 2015 30.44 30.89 30.39 30.73 10,404,775 +0.30(+0.99%)
Jul 13, 2015 30.25 30.48 30.15 30.43 9,281,280 +0.53(+1.76%)
Jul 10, 2015 29.99 30.07 29.76 29.91 8,760,462 +0.42(+1.42%)
Jul 09, 2015 29.79 29.86 29.45 29.49 9,413,721 +0.24(+0.82%)
Jul 08, 2015 29.54 29.66 29.23 29.25 11,774,729 -0.64(-2.15%)
Jul 07, 2015 29.98 30.11 29.14 29.89 16,485,218 -0.18(-0.59%)
Jul 06, 2015 29.73 30.12 29.72 30.07 10,393,470 -0.12(-0.38%)
Jul 02, 2015 30.39 30.18 30.18 30.18 8,787,396 -0.28(-0.91%)
Jul 01, 2015 30.54 30.60 30.32 30.46 13,630,828 +0.44(+1.47%)
Jun 30, 2015 30.05 30.25 29.84 30.02 14,344,526 +0.37(+1.25%)
Jun 29, 2015 30.05 30.34 29.64 29.65 13,976,836 -0.92(-3.01%)
Jun 26, 2015 30.55 30.74 30.46 30.57 10,757,019 +0.22(+0.71%)
Jun 25, 2015 30.82 30.86 30.29 30.36 11,513,542 -0.33(-1.06%)
Jun 24, 2015 30.94 31.16 30.60 30.68 10,421,107 -0.44(-1.42%)
Jun 23, 2015 31.01 31.14 30.94 31.12 12,119,532 +0.28(+0.90%)
Jun 22, 2015 30.85 31.00 30.73 30.84 11,210,040 +0.37(+1.22%)
Jun 19, 2015 30.67 30.90 30.36 30.47 13,358,045 -0.33(-1.06%)
Jun 18, 2015 30.71 30.90 30.43 30.80 9,811,167 +0.16(+0.53%)
Jun 17, 2015 30.87 30.93 30.59 30.63 9,082,399 -0.12(-0.40%)
Jun 16, 2015 30.49 30.81 30.46 30.76 5,917,639 +0.16(+0.53%)
Jun 15, 2015 30.36 30.68 30.15 30.60 7,280,970 -0.06(-0.20%)
Jun 12, 2015 30.69 30.85 30.58 30.66 7,618,282 -0.20(-0.65%)
Jun 11, 2015 30.96 31.10 30.67 30.86 9,019,620 -0.02(-0.05%)
Jun 10, 2015 30.42 30.92 30.31 30.87 12,334,980 +0.59(+1.94%)
Jun 09, 2015 30.25 30.40 30.02 30.29 10,088,148 +0.03(+0.10%)
Jun 08, 2015 30.68 30.77 30.18 30.25 9,466,802 -0.15(-0.51%)
Jun 05, 2015 30.36 30.49 30.15 30.41 12,672,464 +0.46(+1.52%)
Jun 04, 2015 29.90 30.35 29.87 29.95 9,965,952 -0.24(-0.79%)
Jun 03, 2015 30.02 30.37 29.88 30.19 10,094,167 +0.38(+1.27%)
Jun 02, 2015 29.74 29.98 29.62 29.81 7,983,132 -0.05(-0.16%)
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.