Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.23 28.29 28.05 28.09 10,528,120 -0.21(-0.75%)
Feb 26, 2015 28.60 28.65 28.16 28.31 13,202,150 -0.42(-1.45%)
Feb 25, 2015 28.80 28.97 28.72 28.72 9,373,204 -0.12(-0.41%)
Feb 24, 2015 28.45 29.04 28.45 28.84 11,350,929 +0.37(+1.30%)
Feb 23, 2015 28.70 28.71 28.40 28.47 9,089,053 -0.37(-1.28%)
Feb 20, 2015 28.45 28.93 28.14 28.84 14,038,512 +0.32(+1.13%)
Feb 19, 2015 28.49 28.73 28.32 28.52 7,376,882 -0.03(-0.11%)
Feb 18, 2015 28.98 29.02 28.38 28.55 9,867,145 -0.43(-1.49%)
Feb 17, 2015 28.75 29.06 28.59 28.98 8,663,085 +0.11(+0.38%)
Feb 13, 2015 28.99 28.87 28.87 28.87 10,216,062 -0.09(-0.33%)
Feb 12, 2015 28.66 29.00 28.64 28.96 10,404,450 +0.42(+1.46%)
Feb 11, 2015 28.33 28.69 28.31 28.55 9,932,397 +0.16(+0.58%)
Feb 10, 2015 28.22 28.46 28.10 28.38 15,913,290 +0.42(+1.49%)
Feb 09, 2015 27.87 28.15 27.81 27.97 10,732,689 -0.13(-0.45%)
Feb 06, 2015 27.81 28.50 27.63 28.09 21,768,540 +0.67(+2.46%)
Feb 05, 2015 27.40 27.54 27.32 27.42 13,276,280 +0.13(+0.46%)
Feb 04, 2015 27.43 27.62 27.18 27.29 12,870,305 -0.21(-0.77%)
Feb 03, 2015 27.12 27.54 27.12 27.50 18,529,360 +0.49(+1.80%)
Feb 02, 2015 26.66 27.02 26.47 27.02 15,763,089 +0.48(+1.80%)
Jan 30, 2015 26.66 27.03 26.49 26.54 14,896,304 -0.44(-1.63%)
Jan 29, 2015 26.67 27.08 26.51 26.98 14,495,349 +0.47(+1.78%)
Jan 28, 2015 27.30 27.30 26.48 26.51 18,765,474 -0.62(-2.29%)
Jan 27, 2015 27.12 27.41 26.89 27.13 11,524,689 -0.35(-1.28%)
Jan 26, 2015 27.30 27.52 27.13 27.48 12,647,763 -0.03(-0.11%)
Jan 23, 2015 27.66 28.05 27.50 27.51 14,014,722 -0.30(-1.07%)
Jan 22, 2015 27.07 27.85 26.83 27.81 24,006,556 +0.63(+2.30%)
Jan 21, 2015 27.15 27.34 26.71 27.18 20,225,438 -0.02(-0.06%)
Jan 20, 2015 26.61 27.26 26.60 27.20 24,612,140 -0.11(-0.40%)
Jan 16, 2015 26.89 27.43 26.56 27.31 34,567,888 +0.24(+0.90%)
Jan 15, 2015 27.39 27.60 26.83 27.07 22,445,140 -0.49(-1.79%)
Jan 14, 2015 27.66 27.67 27.13 27.56 19,950,626 -0.64(-2.28%)
Jan 13, 2015 28.72 29.01 27.93 28.20 15,897,053 -0.27(-0.93%)
Jan 12, 2015 28.90 28.91 28.21 28.47 11,960,764 -0.40(-1.38%)
Jan 09, 2015 29.41 29.44 28.68 28.87 9,975,194 -0.48(-1.63%)
Jan 08, 2015 29.19 29.55 29.19 29.34 10,306,228 +0.43(+1.49%)
Jan 07, 2015 28.90 29.00 28.65 28.91 12,721,531 +0.41(+1.43%)
Jan 06, 2015 29.33 29.38 28.22 28.51 21,090,162 -0.85(-2.88%)
Jan 05, 2015 30.10 30.20 29.10 29.35 15,857,008 -0.95(-3.13%)
Jan 02, 2015 30.56 30.64 29.94 30.30 9,369,922 -0.07(-0.23%)
Dec 31, 2014 30.62 30.37 30.37 30.37 8,295,570 -0.16(-0.51%)
Dec 30, 2014 30.27 30.59 30.19 30.53 5,120,474 +0.03(+0.10%)
Dec 29, 2014 30.27 30.67 30.15 30.49 4,428,791 +0.19(+0.62%)
Dec 26, 2014 30.45 30.54 30.29 30.31 3,950,103 -0.07(-0.23%)
Dec 24, 2014 30.65 30.38 30.38 30.38 3,187,832 -0.11(-0.36%)
Dec 23, 2014 30.41 30.58 30.18 30.49 7,501,836 +0.30(+0.99%)
Dec 22, 2014 30.13 30.24 29.78 30.19 11,052,321 +0.05(+0.16%)
Dec 19, 2014 29.71 30.24 29.70 30.14 16,004,732 +0.32(+1.08%)
Dec 18, 2014 29.27 29.82 29.18 29.82 16,298,364 +1.07(+3.73%)
Dec 17, 2014 28.03 28.79 27.83 28.75 15,169,128 +0.95(+3.41%)
Dec 16, 2014 27.94 28.43 27.75 27.80 14,637,219 -0.32(-1.14%)
Dec 15, 2014 28.65 28.82 27.90 28.12 12,927,563 -0.25(-0.88%)
Dec 12, 2014 28.76 29.04 28.35 28.37 14,009,613 -0.90(-3.07%)
Dec 11, 2014 29.54 29.79 29.19 29.27 11,355,691 +0.01(+0.03%)
Dec 10, 2014 29.67 29.81 29.19 29.27 17,615,574 -0.56(-1.86%)
Dec 09, 2014 29.37 29.85 29.16 29.82 15,635,353 +0.08(+0.26%)
Dec 08, 2014 29.21 29.85 29.04 29.74 17,972,914 +0.59(+2.04%)
Dec 05, 2014 28.95 29.54 28.93 29.15 14,679,648 +0.35(+1.22%)
Dec 04, 2014 28.57 28.89 28.36 28.80 11,836,294 +0.21(+0.74%)
Dec 03, 2014 27.94 28.61 27.93 28.58 11,687,019 +0.59(+2.10%)
Dec 02, 2014 27.56 28.10 27.56 28.00 11,862,959 +0.52(+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.