Morgan Stanley (NY: MS )

100.66 USD -1.09 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 48.10 48.30 47.91 48.17 5,200,481 +0.02(+0.04%)
Sep 28, 2017 48.37 48.37 47.88 48.15 5,960,675 +0.08(+0.17%)
Sep 27, 2017 48.38 47.78 48.07 10,314,511 +0.61(+1.29%)
Sep 26, 2017 47.70 47.74 47.12 47.46 7,146,052 -0.28(-0.59%)
Sep 25, 2017 48.10 48.31 47.53 47.74 7,204,880 -0.48(-1.00%)
Sep 22, 2017 48.03 48.28 47.73 48.22 6,050,036 -0.04(-0.08%)
Sep 21, 2017 47.80 48.49 47.46 48.26 9,503,556 +0.37(+0.77%)
Sep 20, 2017 47.71 48.27 47.32 47.89 8,673,623 +0.22(+0.46%)
Sep 19, 2017 47.32 47.97 47.15 47.67 7,999,120 +0.35(+0.74%)
Sep 18, 2017 46.82 47.67 46.75 47.32 7,938,043 +0.72(+1.55%)
Sep 15, 2017 46.26 46.66 46.14 46.60 9,113,079 +0.18(+0.39%)
Sep 14, 2017 46.40 46.76 46.31 46.42 7,412,525 +0.20(+0.43%)
Sep 13, 2017 45.73 46.26 45.56 46.22 6,637,917 +0.47(+1.03%)
Sep 12, 2017 45.36 46.08 45.34 45.75 8,010,993 +0.59(+1.31%)
Sep 11, 2017 44.71 45.33 44.42 45.16 8,017,000 +1.15(+2.61%)
Sep 08, 2017 44.19 44.81 43.95 44.01 8,739,832 -0.06(-0.14%)
Sep 07, 2017 45.13 45.13 43.84 44.07 11,537,295 -1.00(-2.22%)
Sep 06, 2017 45.04 45.34 44.74 45.07 6,313,230 +0.16(+0.36%)
Sep 05, 2017 45.66 45.72 44.72 44.91 9,777,593 -1.28(-2.77%)
Sep 01, 2017 45.59 46.52 45.30 46.19 7,024,739 +0.69(+1.52%)
Aug 31, 2017 46.00 46.04 45.39 45.50 7,890,839 -0.16(-0.35%)
Aug 30, 2017 45.44 45.96 45.43 45.66 5,672,867 +0.31(+0.68%)
Aug 29, 2017 44.72 45.57 44.34 45.35 8,776,148 -0.13(-0.29%)
Aug 28, 2017 46.16 46.16 45.12 45.48 6,526,399 -0.46(-1.00%)
Aug 25, 2017 46.17 46.42 45.73 45.94 5,659,431 -0.06(-0.13%)
Aug 24, 2017 45.97 46.18 45.73 46.00 6,640,733 +0.20(+0.44%)
Aug 23, 2017 45.20 45.95 45.11 45.80 5,464,753 +0.23(+0.50%)
Aug 22, 2017 45.00 45.71 44.93 45.57 7,130,726 +0.89(+1.99%)
Aug 21, 2017 45.40 45.40 44.53 44.68 8,501,908 -0.71(-1.56%)
Aug 18, 2017 44.94 45.82 44.87 45.39 7,284,026 +0.30(+0.67%)
Aug 17, 2017 45.83 45.98 45.03 45.09 9,426,721 -0.92(-2.00%)
Aug 16, 2017 46.61 46.82 45.92 46.01 8,350,802 -0.42(-0.90%)
Aug 15, 2017 47.01 47.30 46.45 46.43 7,663,010 -0.08(-0.17%)
Aug 14, 2017 46.21 46.94 46.18 46.51 7,136,346 +0.86(+1.88%)
Aug 11, 2017 46.38 46.53 45.47 45.65 13,505,797 -0.65(-1.40%)
Aug 10, 2017 47.29 47.45 46.23 46.30 10,099,843 -1.35(-2.83%)
Aug 09, 2017 47.22 47.69 46.96 47.65 8,282,566 -0.28(-0.58%)
Aug 08, 2017 48.24 48.90 47.81 47.93 7,771,705 -0.38(-0.79%)
Aug 07, 2017 48.20 48.40 47.95 48.31 7,761,584 +0.23(+0.48%)
Aug 04, 2017 48.45 47.52 48.08 8,906,804 +0.82(+1.74%)
Aug 03, 2017 47.24 47.55 47.11 47.26 6,479,288 -0.07(-0.15%)
Aug 02, 2017 47.14 47.46 46.83 47.33 6,020,026 +0.12(+0.25%)
Aug 01, 2017 47.25 47.53 47.05 47.21 6,329,976 +0.31(+0.66%)
Jul 31, 2017 46.94 47.15 46.60 46.90 6,764,635 +0.24(+0.51%)
Jul 28, 2017 46.98 47.20 46.46 46.66 7,959,560 -0.43(-0.91%)
Jul 27, 2017 47.14 47.60 46.66 47.09 9,439,318 -0.12(-0.25%)
Jul 26, 2017 47.72 47.85 47.12 47.21 9,034,543 -0.40(-0.84%)
Jul 25, 2017 47.23 48.04 47.23 47.61 11,885,032 +0.90(+1.93%)
Jul 24, 2017 46.50 46.97 46.46 46.71 7,443,591 +0.12(+0.26%)
Jul 21, 2017 46.12 46.79 46.10 46.59 9,021,263 +0.08(+0.17%)
Jul 20, 2017 46.35 47.19 46.35 46.51 10,652,359 -0.11(-0.24%)
Jul 19, 2017 46.95 47.00 45.98 46.62 17,586,186 +1.48(+3.28%)
Jul 18, 2017 44.93 45.23 44.69 45.14 9,588,381 -0.19(-0.42%)
Jul 17, 2017 45.15 45.53 44.93 45.33 5,141,360 +0.13(+0.29%)
Jul 14, 2017 45.40 44.32 45.20 8,220,642 -0.32(-0.70%)
Jul 13, 2017 45.17 45.72 44.99 45.52 6,204,171 +0.56(+1.25%)
Jul 12, 2017 45.33 45.33 44.73 44.96 10,233,328 -0.52(-1.14%)
Jul 11, 2017 45.83 45.93 45.38 45.48 8,454,339 -0.51(-1.11%)
Jul 10, 2017 45.95 46.24 45.80 45.99 5,321,495 -0.06(-0.13%)
Jul 07, 2017 46.32 46.40 45.96 46.05 6,441,951 -0.08(-0.17%)
Jul 06, 2017 46.10 46.64 45.78 46.13 10,415,257 -0.03(-0.06%)
Jul 05, 2017 45.89 46.25 45.54 46.16 9,843,234 +0.55(+1.21%)
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.