Skip to primary navigation Skip to main content
Morgan Stanley (NY: MS)
22.84 USD  +0.17 (+0.77%)
Streaming Delayed Price  /  Updated: 10:41 AM EST, Feb 9, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 08, 2016 23.76 23.84 22.32 22.67 24,257,766 -1.68(-6.90%)
Feb 05, 2016 25.09 25.42 24.18 24.35 16,106,069 -0.66(-2.64%)
Feb 04, 2016 24.15 25.20 24.12 25.01 17,496,486 +0.69(+2.84%)
Feb 03, 2016 24.43 24.52 23.29 24.32 25,132,935 -0.18(-0.73%)
Feb 02, 2016 25.36 25.36 24.39 24.50 18,319,837 -1.21(-4.71%)
Feb 01, 2016 25.78 25.93 25.42 25.71 11,128,662 -0.17(-0.66%)
Jan 29, 2016 25.35 25.89 25.12 25.88 18,766,512 +0.71(+2.82%)
Jan 28, 2016 25.67 25.84 24.94 25.17 15,994,618 -0.20(-0.79%)
Jan 27, 2016 25.25 26.16 25.05 25.37 19,785,297 -0.12(-0.47%)
Jan 26, 2016 25.04 25.66 25.03 25.49 13,362,434 +0.51(+2.04%)
Jan 25, 2016 25.46 25.51 24.94 24.98 20,129,057 -0.63(-2.46%)
Jan 22, 2016 25.26 25.98 25.18 25.61 22,498,441 +0.83(+3.35%)
Jan 21, 2016 25.29 25.59 24.69 24.78 22,130,043 -0.46(-1.82%)
Jan 20, 2016 25.70 25.77 24.67 25.24 25,936,290 -1.02(-3.88%)
Jan 19, 2016 26.83 27.13 25.76 26.26 28,466,774 +0.29(+1.12%)
Jan 15, 2016 25.97 25.97 25.97 0 -1.18(-4.35%)
Jan 14, 2016 26.99 27.32 26.23 27.15 23,811,874 +0.26(+0.97%)
Jan 13, 2016 28.73 28.80 26.50 26.89 29,718,730 -1.57(-5.52%)
Jan 12, 2016 28.74 28.88 28.00 28.46 16,040,784 +0.00(+0.00%)
Jan 11, 2016 28.45 28.60 27.81 28.46 19,414,757 +0.08(+0.28%)
Jan 08, 2016 29.41 29.49 28.30 28.38 15,295,619 -0.60(-2.07%)
Jan 07, 2016 29.88 30.07 28.78 28.98 18,122,298 -1.52(-4.98%)
Jan 06, 2016 30.63 30.78 30.25 30.50 13,056,709 -0.78(-2.49%)
Jan 05, 2016 31.48 31.70 30.93 31.28 9,850,456 -0.20(-0.64%)
Jan 04, 2016 30.70 31.51 30.56 31.48 15,749,202 -0.33(-1.04%)
Dec 31, 2015 31.81 31.81 31.81 0 -0.42(-1.30%)
Dec 30, 2015 32.50 32.65 32.20 32.23 5,057,162 -0.32(-0.98%)
Dec 29, 2015 32.44 32.70 32.33 32.55 6,388,244 +0.38(+1.18%)
Dec 28, 2015 32.36 32.36 31.95 32.17 5,420,280 -0.31(-0.95%)
Dec 24, 2015 32.48 32.48 32.48 0 -0.12(-0.37%)
Dec 23, 2015 32.47 32.73 32.28 32.60 6,807,062 +0.38(+1.18%)
Dec 22, 2015 31.96 32.38 31.61 32.22 11,468,401 +0.54(+1.70%)
Dec 21, 2015 31.62 31.80 31.19 31.68 10,920,073 +0.39(+1.25%)
Dec 18, 2015 32.13 32.25 31.25 31.29 19,331,713 -1.09(-3.37%)
Dec 17, 2015 33.83 33.85 32.36 32.38 15,955,884 -1.23(-3.66%)
Dec 16, 2015 33.17 33.77 32.68 33.61 13,678,320 +0.77(+2.34%)
Dec 15, 2015 32.64 33.08 32.56 32.84 13,707,283 +0.96(+3.01%)
Dec 14, 2015 32.13 32.51 31.39 31.88 14,980,426 -0.20(-0.62%)
Dec 11, 2015 32.81 33.04 31.93 32.08 16,133,019 -1.34(-4.01%)
Dec 10, 2015 33.50 33.90 33.28 33.42 10,674,482 +0.05(+0.15%)
Dec 09, 2015 33.80 34.31 33.09 33.37 13,209,417 -0.69(-2.03%)
Dec 08, 2015 34.23 34.35 33.84 34.06 10,609,471 -0.62(-1.79%)
Dec 07, 2015 35.28 35.31 34.42 34.68 8,389,228 -0.64(-1.81%)
Dec 04, 2015 34.66 35.58 34.40 35.32 13,205,404 +0.87(+2.53%)
Dec 03, 2015 35.05 35.22 34.29 34.45 15,021,202 -0.44(-1.26%)
Dec 02, 2015 35.36 35.40 34.72 34.89 10,996,526 -0.38(-1.08%)
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