Morgan Stanley (NY: MS )

94.47 +0.97 (+1.04%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 27.43 27.56 27.43 27.54 4,516,083 +0.05(+0.17%)
Nov 26, 2014 27.72 27.49 27.49 27.49 7,842,264 -0.14(-0.51%)
Nov 25, 2014 28.00 28.01 27.61 27.63 9,727,244 -0.25(-0.90%)
Nov 24, 2014 27.93 28.10 27.79 27.88 8,609,994 +0.07(+0.25%)
Nov 21, 2014 28.07 28.11 27.75 27.81 9,553,388 +0.11(+0.40%)
Nov 20, 2014 27.55 27.73 27.42 27.70 7,781,617 -0.07(-0.25%)
Nov 19, 2014 27.68 27.87 27.52 27.77 7,344,705 +0.01(+0.03%)
Nov 18, 2014 27.91 28.03 27.76 27.76 6,739,083 -0.10(-0.36%)
Nov 17, 2014 27.78 28.00 27.72 27.86 7,931,199 -0.07(-0.25%)
Nov 14, 2014 28.08 28.25 27.87 27.93 9,223,377 -0.12(-0.42%)
Nov 13, 2014 28.22 28.28 27.87 28.05 9,424,610 -0.10(-0.36%)
Nov 12, 2014 27.86 28.18 27.82 28.15 11,815,192 +0.14(+0.50%)
Nov 11, 2014 28.08 28.17 27.91 28.01 8,861,162 -0.07(-0.25%)
Nov 10, 2014 28.01 28.18 27.89 28.08 11,423,472 +0.17(+0.62%)
Nov 07, 2014 27.90 27.96 27.66 27.91 13,838,854 +0.27(+0.99%)
Nov 06, 2014 27.43 27.71 27.28 27.64 11,358,049 +0.32(+1.17%)
Nov 05, 2014 27.31 27.46 27.11 27.32 12,087,036 +0.19(+0.69%)
Nov 04, 2014 27.18 27.26 26.95 27.13 10,875,868 -0.04(-0.14%)
Nov 03, 2014 27.43 27.55 27.11 27.17 10,000,455 -0.19(-0.69%)
Oct 31, 2014 27.39 27.59 27.28 27.36 14,609,048 +0.34(+1.25%)
Oct 30, 2014 26.82 27.16 26.76 27.02 11,535,559 +0.10(+0.38%)
Oct 29, 2014 26.77 27.03 26.67 26.92 13,440,621 +0.10(+0.38%)
Oct 28, 2014 26.66 26.99 26.56 26.82 13,559,670 +0.31(+1.18%)
Oct 27, 2014 26.77 26.78 26.39 26.50 12,709,977 -0.28(-1.05%)
Oct 24, 2014 26.57 26.92 26.50 26.78 9,848,556 +0.28(+1.06%)
Oct 23, 2014 26.46 26.74 26.39 26.50 11,572,982 +0.41(+1.59%)
Oct 22, 2014 26.60 26.62 26.07 26.09 11,255,779 -0.49(-1.85%)
Oct 21, 2014 26.22 26.69 26.18 26.58 14,373,659 +0.58(+2.22%)
Oct 20, 2014 25.86 26.08 25.86 26.00 14,155,883 +0.08(+0.30%)
Oct 17, 2014 26.32 26.53 25.81 25.93 21,043,712 +0.54(+2.12%)
Oct 16, 2014 24.71 25.91 24.61 25.39 21,061,578 -0.06(-0.25%)
Oct 15, 2014 25.28 25.56 24.47 25.45 27,737,324 -0.31(-1.21%)
Oct 14, 2014 25.75 26.08 25.58 25.76 16,549,657 +0.12(+0.49%)
Oct 13, 2014 25.82 26.10 25.62 25.64 18,796,008 -0.07(-0.27%)
Oct 10, 2014 25.86 26.27 25.74 25.71 14,329,276 -0.28(-1.08%)
Oct 09, 2014 26.96 26.96 25.94 25.99 17,314,022 -0.94(-3.48%)
Oct 08, 2014 26.57 26.95 26.07 26.92 15,897,991 +0.37(+1.41%)
Oct 07, 2014 27.15 27.16 26.55 26.55 12,977,421 -0.76(-2.77%)
Oct 06, 2014 27.57 27.63 27.21 27.31 9,021,579 -0.05(-0.17%)
Oct 03, 2014 27.02 27.44 26.96 27.35 11,289,312 +0.60(+2.25%)
Oct 02, 2014 26.57 26.83 26.37 26.75 10,855,677 +0.25(+0.94%)
Oct 01, 2014 26.82 26.89 26.39 26.50 19,057,960 -0.48(-1.76%)
Sep 30, 2014 26.96 27.09 26.72 26.98 12,551,350 +0.05(+0.20%)
Sep 29, 2014 26.68 26.99 26.55 26.92 10,530,237 -0.12(-0.43%)
Sep 26, 2014 26.84 27.08 26.74 27.04 10,554,687 +0.34(+1.26%)
Sep 25, 2014 27.39 27.39 26.58 26.71 15,796,989 -0.59(-2.17%)
Sep 24, 2014 27.11 27.37 26.95 27.30 17,108,588 -0.03(-0.11%)
Sep 23, 2014 27.48 27.76 27.31 27.33 13,944,209 -0.12(-0.45%)
Sep 22, 2014 27.86 27.94 27.35 27.46 12,901,787 -0.45(-1.62%)
Sep 19, 2014 28.41 28.44 27.88 27.91 38,267,516 -0.29(-1.02%)
Sep 18, 2014 27.86 28.29 27.81 28.20 19,416,642 +0.44(+1.60%)
Sep 17, 2014 27.46 27.92 27.39 27.75 14,069,114 +0.35(+1.28%)
Sep 16, 2014 27.42 27.49 27.18 27.40 10,889,015 -0.08(-0.28%)
Sep 15, 2014 27.29 27.49 27.13 27.48 12,343,001 +0.16(+0.57%)
Sep 12, 2014 27.10 27.38 27.08 27.32 13,127,000 +0.22(+0.81%)
Sep 11, 2014 26.63 27.12 26.61 27.10 8,775,073 +0.31(+1.17%)
Sep 10, 2014 26.57 26.85 26.57 26.79 8,266,524 +0.33(+1.24%)
Sep 09, 2014 26.88 26.88 26.39 26.46 14,620,658 -0.74(-2.73%)
Sep 08, 2014 26.99 27.38 26.99 27.21 10,442,124 +0.18(+0.66%)
Sep 05, 2014 26.86 27.03 26.56 27.03 12,855,259 -0.05(-0.20%)
Sep 04, 2014 26.94 27.24 26.94 27.08 9,382,703 +0.11(+0.41%)
Sep 03, 2014 27.11 27.31 26.91 26.97 9,163,655 +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.