Morgan Stanley (NY: MS )

100.73 +1.43 (+1.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.93 27.06 26.93 27.04 4,598,814 +0.05(+0.17%)
Nov 26, 2014 27.22 26.99 26.99 26.99 7,985,928 -0.14(-0.51%)
Nov 25, 2014 27.49 27.51 27.12 27.13 9,905,439 -0.25(-0.90%)
Nov 24, 2014 27.42 27.59 27.29 27.38 8,767,722 +0.07(+0.25%)
Nov 21, 2014 27.56 27.61 27.26 27.31 9,728,399 +0.11(+0.40%)
Nov 20, 2014 27.06 27.23 26.92 27.20 7,924,170 -0.07(-0.25%)
Nov 19, 2014 27.19 27.37 27.02 27.27 7,479,254 +0.01(+0.03%)
Nov 18, 2014 27.41 27.52 27.26 27.26 6,862,538 -0.10(-0.37%)
Nov 17, 2014 27.28 27.50 27.22 27.36 8,076,492 -0.07(-0.25%)
Nov 14, 2014 27.58 27.74 27.37 27.43 9,392,342 -0.12(-0.42%)
Nov 13, 2014 27.71 27.77 27.37 27.55 9,597,261 -0.10(-0.36%)
Nov 12, 2014 27.36 27.67 27.32 27.65 12,031,637 +0.14(+0.50%)
Nov 11, 2014 27.58 27.66 27.41 27.51 9,023,491 -0.07(-0.25%)
Nov 10, 2014 27.51 27.68 27.39 27.58 11,632,741 +0.17(+0.62%)
Nov 07, 2014 27.39 27.45 27.16 27.41 14,092,371 +0.27(+0.99%)
Nov 06, 2014 26.94 27.21 26.79 27.14 11,566,120 +0.32(+1.18%)
Nov 05, 2014 26.82 26.96 26.62 26.82 12,308,461 +0.18(+0.69%)
Nov 04, 2014 26.69 26.77 26.46 26.64 11,075,105 -0.04(-0.14%)
Nov 03, 2014 26.94 27.06 26.62 26.68 10,183,656 -0.18(-0.69%)
Oct 31, 2014 26.90 27.09 26.79 26.86 14,876,674 +0.33(+1.25%)
Oct 30, 2014 26.34 26.67 26.28 26.53 11,746,881 +0.10(+0.38%)
Oct 29, 2014 26.29 26.54 26.19 26.43 13,686,842 +0.10(+0.38%)
Oct 28, 2014 26.18 26.50 26.08 26.33 13,808,073 +0.31(+1.18%)
Oct 27, 2014 26.29 26.30 25.92 26.03 12,942,814 -0.28(-1.05%)
Oct 24, 2014 26.10 26.43 26.02 26.30 10,028,974 +0.28(+1.06%)
Oct 23, 2014 25.98 26.26 25.92 26.03 11,784,990 +0.41(+1.59%)
Oct 22, 2014 26.13 26.14 25.60 25.62 11,461,976 -0.48(-1.85%)
Oct 21, 2014 25.75 26.21 25.70 26.10 14,636,973 +0.57(+2.22%)
Oct 20, 2014 25.39 25.61 25.39 25.54 14,415,208 +0.08(+0.30%)
Oct 17, 2014 25.84 26.06 25.34 25.46 21,429,218 +0.53(+2.12%)
Oct 16, 2014 24.26 25.44 24.16 24.93 21,447,412 -0.06(-0.25%)
Oct 15, 2014 24.82 25.10 24.03 24.99 28,245,452 -0.31(-1.21%)
Oct 14, 2014 25.29 25.61 25.12 25.30 16,852,834 +0.12(+0.49%)
Oct 13, 2014 25.35 25.63 25.16 25.18 19,140,336 -0.07(-0.27%)
Oct 10, 2014 25.39 25.80 25.28 25.24 14,591,778 -0.28(-1.08%)
Oct 09, 2014 26.48 26.48 25.47 25.52 17,631,202 -0.92(-3.48%)
Oct 08, 2014 26.09 26.47 25.60 26.44 16,189,230 +0.37(+1.41%)
Oct 07, 2014 26.66 26.67 26.07 26.07 13,215,157 -0.74(-2.77%)
Oct 06, 2014 27.08 27.13 26.72 26.82 9,186,847 -0.05(-0.17%)
Oct 03, 2014 26.53 26.95 26.47 26.86 11,496,124 +0.59(+2.25%)
Oct 02, 2014 26.10 26.35 25.90 26.27 11,054,545 +0.25(+0.94%)
Oct 01, 2014 26.34 26.40 25.91 26.03 19,407,088 -0.47(-1.76%)
Sep 30, 2014 26.48 26.60 26.24 26.49 12,781,281 +0.05(+0.20%)
Sep 29, 2014 26.20 26.51 26.08 26.44 10,723,143 -0.11(-0.43%)
Sep 26, 2014 26.36 26.59 26.26 26.55 10,748,041 +0.33(+1.26%)
Sep 25, 2014 26.90 26.90 26.10 26.23 16,086,378 -0.58(-2.17%)
Sep 24, 2014 26.62 26.88 26.46 26.81 17,422,004 -0.03(-0.11%)
Sep 23, 2014 26.98 27.26 26.82 26.84 14,199,656 -0.12(-0.46%)
Sep 22, 2014 27.36 27.44 26.86 26.96 13,138,138 -0.44(-1.62%)
Sep 19, 2014 27.90 27.93 27.38 27.41 38,968,548 -0.28(-1.02%)
Sep 18, 2014 27.36 27.78 27.31 27.69 19,772,340 +0.44(+1.60%)
Sep 17, 2014 26.97 27.42 26.90 27.25 14,326,850 +0.34(+1.28%)
Sep 16, 2014 26.93 27.00 26.69 26.91 11,088,493 -0.08(-0.28%)
Sep 15, 2014 26.80 27.00 26.64 26.98 12,569,116 +0.15(+0.57%)
Sep 12, 2014 26.62 26.88 26.59 26.83 13,367,477 +0.21(+0.81%)
Sep 11, 2014 26.15 26.63 26.13 26.62 8,935,826 +0.31(+1.17%)
Sep 10, 2014 26.09 26.36 26.09 26.31 8,417,961 +0.32(+1.24%)
Sep 09, 2014 26.39 26.39 25.92 25.99 14,888,497 -0.73(-2.72%)
Sep 08, 2014 26.51 26.89 26.51 26.72 10,633,416 +0.18(+0.66%)
Sep 05, 2014 26.38 26.55 26.08 26.54 13,090,758 -0.05(-0.20%)
Sep 04, 2014 26.46 26.75 26.46 26.59 9,554,587 +0.11(+0.41%)
Sep 03, 2014 26.62 26.82 26.42 26.49 9,331,526 +0.01(+0.03%)
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.