Morgan Stanley (NY: MS )

99.83 USD +4.10 (+4.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 38.82 39.09 38.56 38.79 11,102,264 +0.48(+1.25%)
Jun 29, 2015 38.82 39.20 38.30 38.31 10,817,682 -1.19(-3.01%)
Jun 26, 2015 39.47 39.72 39.36 39.50 8,325,633 +0.28(+0.71%)
Jun 25, 2015 39.82 39.87 39.14 39.22 8,911,161 -0.42(-1.06%)
Jun 24, 2015 39.97 40.26 39.54 39.64 8,065,647 -0.57(-1.42%)
Jun 23, 2015 40.06 40.24 39.98 40.21 9,380,180 +0.36(+0.90%)
Jun 22, 2015 39.86 40.05 39.71 39.85 8,676,259 +0.48(+1.22%)
Jun 19, 2015 39.63 39.93 39.22 39.37 10,338,755 -0.42(-1.06%)
Jun 18, 2015 39.68 39.93 39.32 39.79 7,593,570 +0.21(+0.53%)
Jun 17, 2015 39.89 39.96 39.53 39.58 7,029,524 -0.16(-0.40%)
Jun 16, 2015 39.39 39.81 39.35 39.74 4,580,088 +0.21(+0.53%)
Jun 15, 2015 39.22 39.64 38.95 39.53 5,635,268 -0.08(-0.20%)
Jun 12, 2015 39.65 39.86 39.51 39.61 5,896,338 -0.26(-0.65%)
Jun 11, 2015 40.00 40.18 39.62 39.87 6,980,935 -0.02(-0.05%)
Jun 10, 2015 39.30 39.95 39.16 39.89 9,546,931 +0.76(+1.94%)
Jun 09, 2015 39.08 39.28 38.79 39.13 7,807,946 +0.04(+0.10%)
Jun 08, 2015 39.64 39.75 38.99 39.09 7,327,041 -0.20(-0.51%)
Jun 05, 2015 39.23 39.40 38.95 39.29 9,808,134 +0.59(+1.52%)
Jun 04, 2015 38.63 39.21 38.59 38.70 7,713,369 -0.31(-0.79%)
Jun 03, 2015 38.79 39.24 38.61 39.01 7,812,604 +0.49(+1.27%)
Jun 02, 2015 38.43 38.74 38.27 38.52 6,178,722 -0.06(-0.16%)
Jun 01, 2015 38.42 38.71 38.16 38.58 8,830,092 +0.38(+0.99%)
May 29, 2015 38.64 38.71 38.17 38.20 7,858,807 -0.53(-1.37%)
May 28, 2015 38.57 38.78 38.41 38.73 9,717,637 +0.11(+0.28%)
May 27, 2015 38.01 38.73 37.87 38.62 8,252,292 +0.83(+2.20%)
May 26, 2015 38.02 38.15 37.58 37.79 8,431,160 -0.38(-1.00%)
May 22, 2015 38.04 38.17 38.17 38.17 5,513,900 +0.13(+0.34%)
May 21, 2015 38.18 38.34 38.00 38.04 7,140,907 -0.29(-0.76%)
May 20, 2015 38.60 38.65 38.19 38.33 6,339,295 -0.36(-0.93%)
May 19, 2015 38.33 38.85 38.33 38.69 7,380,875 +0.36(+0.94%)
May 18, 2015 37.89 38.40 37.85 38.33 6,061,374 +0.48(+1.27%)
May 15, 2015 38.11 38.19 37.74 37.85 7,093,750 -0.29(-0.76%)
May 14, 2015 37.97 38.17 37.83 38.14 7,291,159 +0.36(+0.95%)
May 13, 2015 37.79 37.93 37.47 37.78 7,016,099 +0.06(+0.16%)
May 12, 2015 38.00 38.03 37.46 37.72 9,689,296 -0.53(-1.39%)
May 11, 2015 37.85 38.50 37.85 38.25 12,349,115 +0.36(+0.95%)
May 08, 2015 37.63 37.96 37.53 37.89 10,037,925 +0.35(+0.93%)
May 07, 2015 36.98 37.62 36.85 37.54 12,403,360 +0.49(+1.32%)
May 06, 2015 37.53 37.63 36.76 37.05 9,532,526 -0.40(-1.07%)
May 05, 2015 37.72 37.95 37.36 37.45 10,339,374 -0.46(-1.21%)
May 04, 2015 37.58 37.94 37.53 37.91 7,375,721 +0.40(+1.07%)
May 01, 2015 37.50 37.63 37.31 37.51 6,469,645 +0.20(+0.54%)
Apr 30, 2015 37.32 37.69 37.09 37.31 10,413,938 -0.18(-0.48%)
Apr 29, 2015 36.72 37.69 36.72 37.49 9,518,442 +0.45(+1.21%)
Apr 28, 2015 36.83 37.16 36.62 37.04 7,525,367 -0.01(-0.03%)
Apr 27, 2015 37.44 37.64 37.00 37.05 8,924,242 -0.31(-0.83%)
Apr 24, 2015 37.45 37.45 37.05 37.36 8,643,244 -0.02(-0.05%)
Apr 23, 2015 37.17 37.57 37.01 37.38 8,486,797 +0.18(+0.48%)
Apr 22, 2015 36.84 37.44 36.63 37.20 10,161,330 +0.45(+1.22%)
Apr 21, 2015 36.96 37.34 36.70 36.75 11,380,763 -0.21(-0.57%)
Apr 20, 2015 37.32 37.45 36.70 36.96 13,301,204 +0.21(+0.57%)
Apr 17, 2015 37.05 37.06 36.52 36.75 10,033,790 -0.61(-1.63%)
Apr 16, 2015 37.55 37.56 37.08 37.36 8,876,097 -0.03(-0.08%)
Apr 15, 2015 36.89 37.56 36.77 37.39 13,022,141 +0.55(+1.49%)
Apr 14, 2015 36.46 36.99 36.30 36.84 12,319,568 +0.54(+1.49%)
Apr 13, 2015 36.24 36.61 36.17 36.30 6,207,369 +0.06(+0.17%)
Apr 10, 2015 36.75 36.79 35.97 36.24 10,047,765 -0.40(-1.09%)
Apr 09, 2015 36.15 36.72 36.10 36.64 7,910,428 +0.38(+1.05%)
Apr 08, 2015 36.08 36.40 35.95 36.26 6,602,799 +0.32(+0.89%)
Apr 07, 2015 36.20 36.42 35.93 35.94 8,045,049 +0.03(+0.08%)
Apr 06, 2015 35.61 36.14 35.43 35.91 6,623,556 -0.15(-0.42%)
Apr 02, 2015 35.81 36.06 36.06 36.06 6,271,300 +0.09(+0.25%)
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.