Morgan Stanley (NY: MS )

101.80 USD +1.52 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 47.42 47.55 46.40 46.57 14,187,300 -1.20(-2.51%)
Sep 27, 2018 47.83 48.16 47.55 47.77 12,204,639 +0.07(+0.15%)
Sep 26, 2018 48.36 48.49 47.54 47.70 8,443,136 -0.58(-1.20%)
Sep 25, 2018 48.70 49.19 48.25 48.28 9,007,555 -0.28(-0.58%)
Sep 24, 2018 49.37 49.45 48.48 48.56 7,916,134 -0.85(-1.72%)
Sep 21, 2018 49.93 49.97 49.15 49.41 21,450,300 -0.47(-0.94%)
Sep 20, 2018 49.75 50.37 49.71 49.88 11,810,016 +0.78(+1.59%)
Sep 19, 2018 47.88 49.36 47.88 49.10 12,488,009 +1.25(+2.61%)
Sep 18, 2018 47.86 48.04 47.55 47.85 7,082,739 +0.17(+0.36%)
Sep 17, 2018 48.50 48.54 47.55 47.68 6,726,514 -0.51(-1.06%)
Sep 14, 2018 47.89 48.51 47.85 48.19 6,955,800 +0.47(+0.98%)
Sep 13, 2018 47.73 48.10 47.50 47.72 8,380,123 +0.24(+0.51%)
Sep 12, 2018 47.79 48.10 47.26 47.48 6,231,787 -0.38(-0.79%)
Sep 11, 2018 47.71 48.04 47.39 47.86 5,011,708 -0.08(-0.17%)
Sep 10, 2018 48.37 48.47 47.91 47.94 4,924,961 -0.28(-0.58%)
Sep 07, 2018 48.02 48.40 47.88 48.22 7,285,200 +0.29(+0.61%)
Sep 06, 2018 48.55 48.81 47.68 47.93 7,990,548 -0.79(-1.62%)
Sep 05, 2018 48.65 49.05 48.51 48.72 5,527,517 +0.01(+0.02%)
Sep 04, 2018 48.86 48.91 48.18 48.71 8,522,981 -0.12(-0.25%)
Aug 31, 2018 48.83 48.83 48.83 0 -0.47(-0.95%)
Aug 30, 2018 49.77 49.89 49.20 49.30 11,399,899 -0.65(-1.30%)
Aug 29, 2018 50.00 50.19 49.58 49.95 7,856,650 -0.05(-0.10%)
Aug 28, 2018 50.05 50.42 49.88 50.00 7,419,103 +0.11(+0.22%)
Aug 27, 2018 48.48 50.10 48.42 49.89 13,317,464 +1.75(+3.64%)
Aug 24, 2018 48.34 48.61 48.10 48.14 5,620,700 +0.01(+0.02%)
Aug 23, 2018 48.42 48.72 47.98 48.13 7,699,280 -0.47(-0.97%)
Aug 22, 2018 48.36 48.66 48.24 48.60 4,951,915 +0.06(+0.12%)
Aug 21, 2018 48.12 48.94 48.01 48.54 9,630,036 +0.25(+0.52%)
Aug 20, 2018 48.33 48.59 48.15 48.29 7,898,204 -0.08(-0.17%)
Aug 17, 2018 48.17 48.61 48.17 48.37 5,854,500 +0.07(+0.14%)
Aug 16, 2018 47.83 48.59 47.80 48.30 8,264,597 +0.85(+1.79%)
Aug 15, 2018 47.26 47.59 47.02 47.45 9,496,125 -0.41(-0.86%)
Aug 14, 2018 47.50 48.04 47.40 47.86 8,695,494 +0.51(+1.08%)
Aug 13, 2018 48.34 48.48 47.28 47.35 11,446,466 -1.04(-2.15%)
Aug 10, 2018 48.88 48.89 48.14 48.39 14,321,500 -1.05(-2.12%)
Aug 09, 2018 50.10 50.25 49.41 49.44 7,583,434 -0.68(-1.36%)
Aug 08, 2018 50.13 50.38 49.96 50.12 5,884,075 -0.01(-0.02%)
Aug 07, 2018 50.15 50.84 50.10 50.13 5,632,265 +0.14(+0.28%)
Aug 06, 2018 49.89 50.12 49.57 49.99 5,086,939 +0.08(+0.16%)
Aug 03, 2018 49.97 50.16 49.73 49.91 5,426,500 +0.10(+0.20%)
Aug 02, 2018 49.81 50.03 49.25 49.81 7,882,560 -0.37(-0.74%)
Aug 01, 2018 50.94 51.18 50.04 50.18 9,194,606 -0.38(-0.75%)
Jul 31, 2018 50.96 51.01 50.22 50.56 9,714,906 -0.34(-0.67%)
Jul 30, 2018 50.88 51.31 50.43 50.90 10,123,012 -0.15(-0.29%)
Jul 27, 2018 51.09 51.30 50.72 51.05 7,253,600 +0.06(+0.12%)
Jul 26, 2018 51.22 51.36 50.92 50.99 5,525,022 -0.05(-0.10%)
Jul 25, 2018 50.98 51.11 50.40 51.04 7,483,193 +0.06(+0.12%)
Jul 24, 2018 50.98 51.53 50.84 50.98 7,254,883 +0.24(+0.47%)
Jul 23, 2018 51.00 50.25 50.74 7,728,935 +0.47(+0.93%)
Jul 20, 2018 49.65 50.58 49.62 50.27 8,909,994 +0.42(+0.84%)
Jul 19, 2018 50.50 50.97 49.78 49.85 11,363,367 -0.71(-1.40%)
Jul 18, 2018 50.75 51.50 50.05 50.56 18,406,787 +1.38(+2.81%)
Jul 17, 2018 49.00 49.45 48.49 49.18 11,134,797 +0.28(+0.57%)
Jul 16, 2018 48.22 49.09 48.20 48.90 8,723,793 +0.82(+1.71%)
Jul 13, 2018 48.08 48.40 47.48 48.08 9,772,493 +0.06(+0.12%)
Jul 12, 2018 48.00 48.27 47.83 48.02 7,774,129 +0.27(+0.57%)
Jul 11, 2018 47.64 48.07 47.59 47.75 6,089,436 -0.35(-0.73%)
Jul 10, 2018 48.43 48.65 47.99 48.10 9,236,455 -0.31(-0.64%)
Jul 09, 2018 47.29 48.50 47.29 48.41 9,412,496 +1.32(+2.80%)
Jul 06, 2018 46.53 47.29 46.28 47.09 7,269,740 +0.39(+0.84%)
Jul 05, 2018 47.29 47.49 46.40 46.70 10,319,168 -0.32(-0.68%)
Jul 03, 2018 47.02 47.02 47.02 0 -0.70(-1.47%)
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.