Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.18 26.54 26.02 26.06 15,169,192 -0.43(-1.63%)
Jan 29, 2015 26.19 26.59 26.03 26.49 14,760,893 +0.46(+1.78%)
Jan 28, 2015 26.81 26.81 26.00 26.03 19,109,244 -0.61(-2.29%)
Jan 27, 2015 26.63 26.92 26.40 26.64 11,735,812 -0.35(-1.28%)
Jan 26, 2015 26.81 27.02 26.64 26.99 12,879,460 -0.03(-0.11%)
Jan 23, 2015 27.16 27.55 27.00 27.02 14,271,460 -0.29(-1.07%)
Jan 22, 2015 26.58 27.35 26.35 27.31 24,446,336 +0.61(+2.30%)
Jan 21, 2015 26.66 26.85 26.23 26.69 20,595,952 -0.02(-0.06%)
Jan 20, 2015 26.13 26.77 26.13 26.71 25,063,014 -0.11(-0.40%)
Jan 16, 2015 26.41 26.94 26.08 26.82 35,201,144 +0.24(+0.90%)
Jan 15, 2015 26.90 27.10 26.35 26.58 22,856,318 -0.48(-1.79%)
Jan 14, 2015 27.16 27.17 26.64 27.06 20,316,104 -0.63(-2.28%)
Jan 13, 2015 28.21 28.48 27.42 27.69 16,188,274 -0.26(-0.93%)
Jan 12, 2015 28.38 28.39 27.70 27.95 12,179,876 -0.39(-1.38%)
Jan 09, 2015 28.88 28.91 28.16 28.35 10,157,931 -0.47(-1.63%)
Jan 08, 2015 28.66 29.02 28.66 28.82 10,495,030 +0.42(+1.49%)
Jan 07, 2015 28.38 28.48 28.13 28.39 12,954,579 +0.40(+1.43%)
Jan 06, 2015 28.80 28.85 27.72 27.99 21,476,518 -0.83(-2.88%)
Jan 05, 2015 29.56 29.66 28.57 28.82 16,147,496 -0.93(-3.13%)
Jan 02, 2015 30.01 30.09 29.40 29.75 9,541,572 -0.07(-0.23%)
Dec 31, 2014 30.07 29.82 29.82 29.82 8,447,538 -0.15(-0.51%)
Dec 30, 2014 29.72 30.04 29.65 29.98 5,214,277 +0.03(+0.10%)
Dec 29, 2014 29.72 30.11 29.61 29.95 4,509,923 +0.18(+0.62%)
Dec 26, 2014 29.90 29.99 29.75 29.76 4,022,466 -0.07(-0.23%)
Dec 24, 2014 30.10 29.83 29.83 29.83 3,246,230 -0.11(-0.36%)
Dec 23, 2014 29.86 30.03 29.64 29.94 7,639,264 +0.29(+0.98%)
Dec 22, 2014 29.58 29.69 29.25 29.65 11,254,791 +0.05(+0.16%)
Dec 19, 2014 29.18 29.69 29.16 29.60 16,297,926 +0.32(+1.08%)
Dec 18, 2014 28.74 29.28 28.65 29.28 16,596,937 +1.05(+3.73%)
Dec 17, 2014 27.52 28.27 27.33 28.23 15,447,015 +0.93(+3.41%)
Dec 16, 2014 27.44 27.92 27.25 27.30 14,905,361 -0.32(-1.14%)
Dec 15, 2014 28.13 28.30 27.40 27.62 13,164,385 -0.25(-0.88%)
Dec 12, 2014 28.25 28.52 27.84 27.86 14,266,258 -0.88(-3.07%)
Dec 11, 2014 29.01 29.25 28.67 28.75 11,563,718 +0.01(+0.03%)
Dec 10, 2014 29.14 29.28 28.66 28.74 17,938,276 -0.55(-1.86%)
Dec 09, 2014 28.84 29.32 28.63 29.28 15,921,781 +0.08(+0.26%)
Dec 08, 2014 28.68 29.32 28.52 29.21 18,302,162 +0.58(+2.04%)
Dec 05, 2014 28.43 29.01 28.41 28.62 14,948,567 +0.35(+1.22%)
Dec 04, 2014 28.05 28.37 27.85 28.28 12,053,126 +0.21(+0.74%)
Dec 03, 2014 27.44 28.09 27.42 28.07 11,901,116 +0.58(+2.10%)
Dec 02, 2014 27.06 27.59 27.06 27.49 12,080,279 +0.51(+1.91%)
Dec 01, 2014 26.92 27.06 26.56 26.98 11,433,071 -0.06(-0.23%)
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%)
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.