Morgan Stanley (NY: MS )

100.47 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 44.20 44.56 43.74 43.81 15,445,600 +0.32(+0.74%)
Jun 27, 2019 43.30 43.65 43.08 43.49 7,458,032 +0.50(+1.16%)
Jun 26, 2019 42.78 43.29 42.75 42.99 7,826,370 +0.33(+0.77%)
Jun 25, 2019 42.97 43.00 42.24 42.66 10,232,324 -0.41(-0.95%)
Jun 24, 2019 43.50 43.90 42.99 43.07 8,141,380 -0.51(-1.17%)
Jun 21, 2019 43.58 44.17 43.44 43.58 18,451,100 +0.12(+0.28%)
Jun 20, 2019 43.60 43.95 42.99 43.46 9,922,791 +0.32(+0.74%)
Jun 19, 2019 43.70 43.91 43.11 43.14 8,034,252 -0.20(-0.46%)
Jun 18, 2019 42.57 43.81 42.44 43.34 10,094,493 +0.83(+1.95%)
Jun 17, 2019 42.73 43.08 42.44 42.51 5,658,706 -0.31(-0.72%)
Jun 14, 2019 43.19 43.22 42.51 42.82 7,102,600 -0.13(-0.30%)
Jun 13, 2019 42.68 43.22 42.54 42.95 7,526,917 +0.33(+0.77%)
Jun 12, 2019 43.44 43.44 42.54 42.62 8,071,286 -1.05(-2.40%)
Jun 11, 2019 43.77 44.18 43.41 43.67 10,654,116 +0.38(+0.88%)
Jun 10, 2019 43.24 43.84 43.20 43.29 8,693,295 +0.59(+1.38%)
Jun 07, 2019 42.67 43.07 42.58 42.70 7,546,200 -0.11(-0.26%)
Jun 06, 2019 42.25 42.99 42.15 42.81 5,741,546 +0.38(+0.90%)
Jun 05, 2019 42.50 42.67 41.95 42.43 6,421,314 -0.05(-0.12%)
Jun 04, 2019 41.43 42.57 41.38 42.48 11,851,735 +1.75(+4.30%)
Jun 03, 2019 40.71 41.09 40.43 40.73 10,132,434 +0.04(+0.10%)
May 31, 2019 41.11 41.28 40.60 40.69 11,328,600 -1.14(-2.73%)
May 30, 2019 42.46 42.62 41.53 41.83 7,795,131 -0.36(-0.85%)
May 29, 2019 41.74 42.24 41.56 42.19 9,405,112 +0.02(+0.05%)
May 28, 2019 42.85 43.07 42.16 42.17 10,017,105 -0.79(-1.84%)
May 24, 2019 43.03 43.20 42.69 42.96 6,172,300 +0.25(+0.59%)
May 23, 2019 42.75 42.82 42.15 42.71 12,360,858 -0.78(-1.79%)
May 22, 2019 44.11 44.30 43.43 43.49 10,109,493 -0.90(-2.03%)
May 21, 2019 44.24 44.53 44.14 44.39 5,936,391 +0.52(+1.19%)
May 20, 2019 43.49 44.16 43.33 43.87 8,951,244 -0.01(-0.02%)
May 17, 2019 43.52 44.32 43.50 43.88 8,411,700 -0.40(-0.90%)
May 16, 2019 44.06 44.72 43.92 44.28 9,305,005 +0.38(+0.87%)
May 15, 2019 43.28 44.28 42.86 43.90 10,700,280 -0.11(-0.25%)
May 14, 2019 44.18 44.59 43.98 44.01 17,290,859 -0.17(-0.38%)
May 13, 2019 45.20 45.27 43.94 44.18 16,506,203 -2.16(-4.66%)
May 10, 2019 46.25 46.42 45.71 46.34 9,749,200 -0.11(-0.24%)
May 09, 2019 45.91 46.49 45.49 46.45 8,102,264 -0.08(-0.17%)
May 08, 2019 46.51 47.19 46.47 46.53 7,340,360 -0.18(-0.39%)
May 07, 2019 47.14 47.20 46.25 46.71 10,365,064 -1.00(-2.10%)
May 06, 2019 46.97 47.86 46.84 47.71 6,310,038 -0.35(-0.73%)
May 03, 2019 48.03 48.49 47.82 48.06 5,829,700 +0.25(+0.52%)
May 02, 2019 47.67 48.03 47.40 47.81 7,680,522 +0.24(+0.50%)
May 01, 2019 48.20 48.62 47.41 47.57 9,056,312 -0.68(-1.41%)
Apr 30, 2019 48.50 48.62 47.86 48.25 8,104,651 -0.21(-0.43%)
Apr 29, 2019 47.85 48.67 47.75 48.46 9,701,495 +0.57(+1.19%)
Apr 26, 2019 47.40 47.92 47.23 47.89 7,661,200 +0.60(+1.27%)
Apr 25, 2019 47.21 47.74 47.01 47.29 5,585,897 -0.09(-0.19%)
Apr 24, 2019 47.13 47.60 47.05 47.38 9,042,508 +0.03(+0.06%)
Apr 23, 2019 47.09 47.45 46.85 47.35 8,163,355 +0.06(+0.13%)
Apr 22, 2019 47.37 47.45 46.97 47.29 7,042,052 -0.26(-0.55%)
Apr 18, 2019 47.79 48.14 47.29 47.55 19,906,500 -0.71(-1.47%)
Apr 17, 2019 47.85 48.55 47.13 48.26 19,601,725 +1.24(+2.64%)
Apr 16, 2019 46.38 47.08 46.19 47.02 13,354,694 +0.94(+2.04%)
Apr 15, 2019 46.47 46.79 45.92 46.08 11,668,986 -0.61(-1.31%)
Apr 12, 2019 45.89 47.07 45.87 46.69 21,641,900 +1.89(+4.22%)
Apr 11, 2019 44.74 45.08 44.47 44.80 7,867,713 +0.35(+0.79%)
Apr 10, 2019 44.32 44.62 44.10 44.45 6,703,362 +0.19(+0.43%)
Apr 09, 2019 44.65 44.67 43.94 44.26 7,436,163 -0.72(-1.60%)
Apr 08, 2019 44.65 44.99 44.36 44.98 10,898,883 +0.08(+0.18%)
Apr 05, 2019 45.13 45.38 44.73 44.90 8,633,800 -0.03(-0.07%)
Apr 04, 2019 44.33 45.24 44.33 44.93 9,120,024 +0.55(+1.24%)
Apr 03, 2019 44.25 44.64 44.04 44.38 11,711,070 +0.68(+1.56%)
Apr 02, 2019 43.43 43.89 43.21 43.70 13,101,204 +0.17(+0.39%)
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.