Skip to primary navigation Skip to main content
MORGAN STANLEY (NY: MS)
35.83 USD  +0.21 (+0.59%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 35.55 35.87 35.39 35.83 9,157,534 +0.21(+0.59%)
Mar 26, 2015 35.29 35.73 35.00 35.62 10,180,547 +0.17(+0.48%)
Mar 25, 2015 36.23 36.23 35.37 35.45 9,066,512 -0.79(-2.18%)
Mar 24, 2015 36.24 36.44 36.00 36.24 7,952,243 -0.07(-0.19%)
Mar 23, 2015 36.44 36.66 36.30 36.31 7,341,594 -0.19(-0.52%)
Mar 20, 2015 36.15 36.69 36.09 36.50 14,008,990 +0.39(+1.08%)
Mar 19, 2015 36.59 36.67 35.69 36.11 10,873,626 -0.62(-1.69%)
Mar 18, 2015 36.45 36.97 36.34 36.73 9,869,293 +0.18(+0.49%)
Mar 17, 2015 36.37 36.65 36.09 36.55 8,381,772 -0.18(-0.49%)
Mar 16, 2015 36.55 36.79 36.31 36.73 8,077,065 +0.38(+1.05%)
Mar 13, 2015 36.94 37.22 36.08 36.35 11,237,463 -0.74(-2.00%)
Mar 12, 2015 36.37 37.18 36.09 37.09 18,320,612 +2.14(+6.12%)
Mar 11, 2015 34.88 35.16 34.78 34.95 10,591,055 +0.07(+0.20%)
Mar 10, 2015 35.15 35.24 34.83 34.88 10,995,447 -0.79(-2.21%)
Mar 09, 2015 35.53 35.75 35.31 35.67 8,573,763 +0.14(+0.39%)
Mar 06, 2015 35.41 36.64 35.32 35.53 14,177,274 +0.01(+0.03%)
Mar 05, 2015 35.24 35.54 34.96 35.52 8,914,955 +0.43(+1.23%)
Mar 04, 2015 35.82 35.02 35.09 11,315,801 -0.73(-2.04%)
Mar 03, 2015 35.72 35.82 8,338,390 -0.42(-1.16%)
Mar 02, 2015 35.64 36.25 35.62 36.24 7,117,979 +0.45(+1.26%)
Feb 27, 2015 35.96 36.04 35.73 35.79 8,264,153 -0.27(-0.75%)
Feb 26, 2015 35.88 36.06 10,363,159 -0.53(-1.45%)
Feb 25, 2015 36.69 36.91 36.59 36.59 7,357,590 -0.15(-0.41%)
Feb 24, 2015 36.25 37.00 36.25 36.74 8,910,025 +0.47(+1.30%)
Feb 23, 2015 36.56 36.58 36.18 36.27 7,134,543 -0.47(-1.28%)
Feb 20, 2015 36.24 36.85 35.85 36.74 11,019,670 +0.41(+1.13%)
Feb 19, 2015 36.30 36.60 36.08 36.33 5,790,557 -0.04(-0.11%)
Feb 18, 2015 36.92 36.97 36.15 36.37 7,745,314 -0.55(-1.49%)
Feb 17, 2015 36.63 37.02 36.42 36.92 6,800,175 +0.14(+0.38%)
Feb 13, 2015 36.78 36.78 36.78 0 -0.12(-0.33%)
Feb 12, 2015 36.51 36.95 36.49 36.90 8,167,077 +0.53(+1.46%)
Feb 11, 2015 36.09 36.55 36.06 36.37 7,796,534 +0.21(+0.58%)
Feb 10, 2015 35.95 36.26 35.80 36.16 12,491,296 +0.53(+1.49%)
Feb 09, 2015 35.50 35.87 35.43 35.63 8,424,731 -0.16(-0.45%)
Feb 06, 2015 35.43 36.31 35.20 35.79 17,087,433 +0.86(+2.46%)
Feb 05, 2015 34.90 35.08 34.80 34.93 10,421,348 +0.16(+0.46%)
Feb 04, 2015 34.94 35.19 34.63 34.77 10,102,674 -0.27(-0.77%)
Feb 03, 2015 34.55 35.09 34.55 35.04 14,544,806 +0.62(+1.80%)
Feb 02, 2015 33.96 34.42 33.72 34.42 12,373,394 +0.61(+1.80%)
Jan 30, 2015 33.96 34.43 33.75 33.81 11,693,002 -0.56(-1.63%)
Jan 29, 2015 33.98 34.50 33.77 34.37 11,378,269 +0.60(+1.78%)
Jan 28, 2015 34.78 34.78 33.73 33.77 14,730,146 -0.89(-2.57%)
Jan 27, 2015 34.65 35.03 34.35 34.66 9,020,315 -0.45(-1.28%)
Jan 26, 2015 34.88 35.16 34.66 35.11 9,899,339 -0.04(-0.11%)
Jan 23, 2015 35.34 35.84 35.13 35.15 10,969,251 -0.38(-1.07%)
Jan 22, 2015 35.58 35.53 18,789,807 +0.80(+2.30%)
Jan 21, 2015 34.69 34.93 34.13 34.73 15,830,346 -0.02(-0.06%)
Jan 20, 2015 34.00 34.83 33.99 34.75 19,263,796 -0.14(-0.40%)
Jan 16, 2015 34.36 35.05 33.93 34.89 27,056,107 +0.31(+0.90%)
Jan 15, 2015 35.26 34.28 34.58 17,567,695 -0.63(-1.79%)
Jan 14, 2015 35.34 35.35 34.66 35.21 15,615,252 -0.82(-2.28%)
Jan 13, 2015 36.03 12,442,542 -0.34(-0.93%)
Jan 12, 2015 36.93 36.94 36.04 36.37 9,361,629 -0.51(-1.38%)
Jan 09, 2015 37.58 37.61 36.64 36.88 7,807,533 -0.61(-1.63%)
Jan 08, 2015 37.29 37.76 37.29 37.49 8,066,632 +0.55(+1.49%)
Jan 07, 2015 36.93 37.05 36.60 36.94 9,957,077 +0.52(+1.43%)
Jan 06, 2015 37.47 37.54 36.06 36.42 16,507,162 -1.08(-2.88%)
Jan 05, 2015 38.46 38.59 37.17 37.50 12,411,199 -1.21(-3.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here