Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 25.31 25.40 24.78 24.78 11,514,866 -0.77(-3.00%)
Jul 30, 2014 25.11 25.67 25.10 25.55 13,051,542 +0.53(+2.11%)
Jul 29, 2014 25.35 25.37 25.02 25.02 7,459,587 -0.25(-0.97%)
Jul 28, 2014 25.37 25.50 25.11 25.27 9,311,995 -0.13(-0.51%)
Jul 25, 2014 25.47 25.55 25.36 25.40 8,235,782 -0.12(-0.48%)
Jul 24, 2014 25.54 25.67 25.40 25.52 8,604,583 +0.04(+0.15%)
Jul 23, 2014 25.18 25.56 25.07 25.48 12,098,308 +0.34(+1.34%)
Jul 22, 2014 24.92 25.31 24.92 25.15 11,314,704 +0.27(+1.11%)
Jul 21, 2014 24.87 24.98 24.73 24.87 9,069,887 -0.07(-0.28%)
Jul 18, 2014 24.79 25.05 24.63 24.94 12,092,571 +0.26(+1.05%)
Jul 17, 2014 25.24 25.34 24.54 24.68 24,185,224 -0.15(-0.62%)
Jul 16, 2014 24.66 24.92 24.55 24.83 21,276,092 +0.38(+1.56%)
Jul 15, 2014 24.60 24.66 24.24 24.45 18,054,084 +0.15(+0.60%)
Jul 14, 2014 24.53 24.57 24.25 24.30 14,696,442 +0.31(+1.27%)
Jul 11, 2014 24.14 24.21 23.94 24.00 13,234,778 -0.21(-0.85%)
Jul 10, 2014 23.88 24.24 23.84 24.21 10,094,755 -0.25(-1.03%)
Jul 09, 2014 24.40 24.49 24.16 24.46 8,143,689 +0.20(+0.82%)
Jul 08, 2014 24.60 24.63 24.05 24.26 11,992,400 -0.49(-1.98%)
Jul 07, 2014 24.84 24.88 24.53 24.75 7,266,264 -0.18(-0.70%)
Jul 03, 2014 25.01 24.92 24.92 24.92 7,845,192 +0.10(+0.40%)
Jul 02, 2014 24.69 24.97 24.68 24.82 7,996,644 +0.13(+0.53%)
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.