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 (%)
Aug 29, 2014 26.17 26.29 26.29 26.29 6,454,651 +0.19(+0.73%)
Aug 28, 2014 26.06 26.15 25.88 26.10 5,816,772 -0.05(-0.21%)
Aug 27, 2014 26.43 26.44 26.10 26.16 7,411,037 -0.21(-0.78%)
Aug 26, 2014 26.19 26.48 26.19 26.36 11,041,638 +0.15(+0.58%)
Aug 25, 2014 25.81 26.49 25.81 26.21 18,235,902 +0.56(+2.18%)
Aug 22, 2014 25.28 25.72 25.26 25.65 11,851,281 +0.34(+1.33%)
Aug 21, 2014 25.03 25.33 24.93 25.31 9,533,583 +0.38(+1.51%)
Aug 20, 2014 24.83 25.02 24.82 24.94 5,494,072 +0.01(+0.03%)
Aug 19, 2014 25.05 25.17 24.93 24.93 5,554,609 -0.06(-0.25%)
Aug 18, 2014 24.88 25.09 24.82 24.99 6,426,842 +0.30(+1.21%)
Aug 15, 2014 24.74 25.07 24.55 24.69 12,341,056 +0.04(+0.16%)
Aug 14, 2014 24.58 24.70 24.58 24.65 5,186,383 +0.11(+0.47%)
Aug 13, 2014 24.64 24.65 24.54 24.54 6,312,612 +0.01(+0.03%)
Aug 12, 2014 24.54 24.78 24.44 24.53 5,902,536 -0.05(-0.22%)
Aug 11, 2014 24.52 24.75 24.35 24.59 8,598,811 +0.10(+0.41%)
Aug 08, 2014 24.03 24.55 23.85 24.49 11,110,049 +0.45(+1.88%)
Aug 07, 2014 24.32 24.40 23.93 24.03 8,550,765 -0.15(-0.63%)
Aug 06, 2014 23.93 24.46 23.90 24.19 11,872,403 +0.12(+0.48%)
Aug 05, 2014 24.29 24.49 23.98 24.07 12,201,057 -0.32(-1.32%)
Aug 04, 2014 24.35 24.48 24.17 24.39 8,933,939 +0.18(+0.73%)
Aug 01, 2014 24.66 24.78 24.09 24.22 15,057,693 -0.57(-2.29%)
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%)
Jul 01, 2014 24.76 24.90 24.62 24.69 10,156,883 -0.01(-0.03%)
Jun 30, 2014 24.14 24.74 24.14 24.70 15,175,464 +0.60(+2.47%)
Jun 27, 2014 24.26 24.43 24.09 24.11 13,001,473 -0.26(-1.07%)
Jun 26, 2014 24.38 24.44 24.10 24.37 13,819,670 -0.26(-1.05%)
Jun 25, 2014 24.38 24.69 24.34 24.63 9,980,028 +0.15(+0.62%)
Jun 24, 2014 24.76 24.91 24.38 24.47 9,916,825 -0.37(-1.51%)
Jun 23, 2014 24.78 24.92 24.56 24.85 8,982,217 +0.18(+0.71%)
Jun 20, 2014 24.93 24.93 24.63 24.67 15,799,626 -0.19(-0.77%)
Jun 19, 2014 25.05 25.08 24.68 24.86 9,005,893 -0.09(-0.37%)
Jun 18, 2014 24.76 25.02 24.51 24.95 13,955,656 +0.12(+0.49%)
Jun 17, 2014 24.17 24.92 24.15 24.83 17,174,384 +0.60(+2.49%)
Jun 16, 2014 24.05 24.30 23.99 24.23 10,395,297 +0.09(+0.38%)
Jun 13, 2014 24.29 24.37 24.05 24.14 10,499,506 -0.11(-0.44%)
Jun 12, 2014 24.11 24.41 24.03 24.24 9,238,694 +0.03(+0.13%)
Jun 11, 2014 24.37 24.37 24.10 24.21 7,641,124 -0.30(-1.22%)
Jun 10, 2014 24.38 24.60 24.26 24.51 9,137,642 +0.10(+0.41%)
Jun 06, 2014 24.21 24.43 24.16 24.41 8,565,082 +0.24(+1.01%)
Jun 05, 2014 23.89 24.19 23.66 24.17 11,121,577 +0.33(+1.38%)
Jun 04, 2014 23.53 23.85 23.44 23.84 10,386,346 +0.27(+1.13%)
Jun 03, 2014 23.46 23.58 23.23 23.57 13,121,830 -0.04(-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.