Skip to main content

Morgan Stanley (NY: MS )

80.69 -2.24 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 45.33 45.39 44.44 44.56 8,379,347 -0.19(-0.42%)
Jun 29, 2017 45.44 45.61 44.27 44.75 15,728,164 +0.43(+0.97%)
Jun 28, 2017 44.46 44.80 44.20 44.32 15,845,313 +0.10(+0.23%)
Jun 27, 2017 44.34 44.76 44.16 44.22 8,318,762 +0.22(+0.50%)
Jun 26, 2017 43.96 44.33 43.48 44.00 5,780,325 +0.31(+0.71%)
Jun 23, 2017 44.70 44.73 43.51 43.69 15,915,082 -0.92(-2.06%)
Jun 22, 2017 44.70 44.87 44.38 44.61 7,750,503 -0.30(-0.67%)
Jun 21, 2017 45.45 45.52 44.81 44.91 7,257,621 -0.59(-1.30%)
Jun 20, 2017 45.48 45.72 45.28 45.50 6,680,284 -0.22(-0.48%)
Jun 19, 2017 44.88 45.91 44.83 45.72 9,153,742 +1.24(+2.79%)
Jun 16, 2017 44.77 44.84 44.24 44.48 9,483,171 -0.21(-0.47%)
Jun 15, 2017 44.48 45.08 44.42 44.69 6,905,109 -0.22(-0.49%)
Jun 14, 2017 44.57 45.12 44.22 44.91 11,796,250 -0.24(-0.53%)
Jun 13, 2017 45.07 45.98 45.05 45.15 9,857,826 +0.30(+0.67%)
Jun 12, 2017 44.91 45.50 44.38 44.85 10,384,231 -0.06(-0.13%)
Jun 09, 2017 44.36 45.34 44.36 44.91 13,489,901 +0.81(+1.84%)
Jun 08, 2017 44.72 43.15 44.10 11,032,039 +0.82(+1.89%)
Jun 07, 2017 43.14 43.45 42.92 43.28 6,378,539 +0.34(+0.79%)
Jun 06, 2017 42.45 43.07 42.21 42.94 7,863,199 +0.05(+0.12%)
Jun 05, 2017 42.55 43.40 42.45 42.89 6,891,826 +0.37(+0.87%)
Jun 02, 2017 42.15 42.94 41.90 42.52 10,016,390 -0.09(-0.21%)
Jun 01, 2017 41.98 42.73 41.75 42.61 9,654,328 +0.87(+2.08%)
May 31, 2017 42.19 42.19 41.07 41.74 13,637,816 -0.54(-1.28%)
May 30, 2017 42.58 42.72 42.05 42.28 6,377,888 -0.56(-1.31%)
May 26, 2017 42.45 42.97 42.44 42.84 5,346,476 +0.21(+0.49%)
May 25, 2017 42.83 42.97 42.49 42.63 5,062,794 +0.00(+0.00%)
May 24, 2017 42.36 42.74 42.30 42.63 6,583,889 +0.21(+0.50%)
May 23, 2017 41.51 42.65 41.33 42.42 10,761,346 +0.76(+1.82%)
May 22, 2017 42.05 42.17 41.49 41.66 6,752,554 -0.14(-0.33%)
May 19, 2017 41.59 42.22 41.36 41.80 10,486,745 +0.49(+1.19%)
May 18, 2017 41.00 41.88 40.92 41.31 14,498,372 +0.34(+0.83%)
May 17, 2017 43.38 42.50 40.43 40.97 22,894,904 -2.41(-5.56%)
May 16, 2017 43.54 43.64 43.29 43.38 6,885,117 -0.05(-0.12%)
May 15, 2017 42.82 43.62 42.80 43.43 9,941,130 +0.70(+1.64%)
May 12, 2017 42.61 42.76 42.36 42.73 5,836,319 -0.14(-0.33%)
May 11, 2017 42.98 43.20 42.44 42.87 6,339,987 -0.23(-0.53%)
May 10, 2017 42.80 43.20 42.67 43.10 7,368,296 +0.27(+0.63%)
May 09, 2017 43.05 43.34 42.67 42.83 6,067,489 -0.19(-0.44%)
May 08, 2017 43.15 43.31 42.94 43.02 7,172,056 -0.06(-0.14%)
May 05, 2017 43.36 43.56 42.87 43.08 6,893,434 -0.20(-0.46%)
May 04, 2017 43.85 43.97 43.22 43.28 7,367,767 -0.20(-0.46%)
May 03, 2017 43.15 43.77 43.12 43.48 5,578,267 +0.13(+0.30%)
May 02, 2017 43.67 43.78 43.00 43.35 8,126,417 -0.39(-0.89%)
May 01, 2017 43.76 44.06 43.49 43.74 7,552,203 +0.37(+0.85%)
Apr 28, 2017 43.60 43.81 43.34 43.37 9,049,132 -0.17(-0.39%)
Apr 27, 2017 44.16 44.21 43.39 43.54 9,040,720 -0.83(-1.87%)
Apr 26, 2017 44.17 44.86 44.14 44.37 12,937,195 +0.10(+0.23%)
Apr 25, 2017 43.98 44.45 43.92 44.27 13,857,338 +0.71(+1.63%)
Apr 24, 2017 43.39 43.73 43.19 43.56 16,187,820 +1.76(+4.21%)
Apr 21, 2017 42.21 42.61 41.70 41.80 12,951,314 -0.70(-1.65%)
Apr 20, 2017 42.61 42.76 42.10 42.50 13,814,370 +0.46(+1.09%)
Apr 19, 2017 42.31 42.94 41.96 42.04 19,850,162 +0.83(+2.01%)
Apr 18, 2017 40.99 41.55 40.75 41.21 13,867,035 -0.28(-0.67%)
Apr 17, 2017 40.78 41.55 40.58 41.49 7,958,374 +0.80(+1.97%)
Apr 13, 2017 40.83 41.68 40.50 40.69 10,516,537 -0.38(-0.93%)
Apr 12, 2017 41.50 41.52 41.01 41.07 10,440,641 -0.51(-1.23%)
Apr 11, 2017 41.56 41.77 40.99 41.58 10,318,445 -0.33(-0.79%)
Apr 10, 2017 41.90 42.15 41.39 41.91 8,677,226 -0.04(-0.10%)
Apr 07, 2017 41.62 42.25 41.42 41.95 9,319,573 -0.14(-0.33%)
Apr 06, 2017 41.63 42.37 41.43 42.09 9,520,900 +0.35(+0.84%)
Apr 05, 2017 43.01 43.10 41.61 41.74 12,455,149 -0.77(-1.81%)
Apr 04, 2017 42.54 42.84 42.35 42.51 7,836,906 -0.20(-0.47%)
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.