Morgan Stanley (NY: MS )

102.64 USD +3.37 (+3.39%)
Streaming Delayed Price Updated: 1:43 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.55 34.71 34.24 34.57 9,795,288 +0.07(+0.20%)
Sep 29, 2014 34.19 34.59 34.03 34.50 8,217,977 -0.15(-0.43%)
Sep 26, 2014 34.39 34.70 34.27 34.65 8,237,058 +0.43(+1.26%)
Sep 25, 2014 35.10 35.10 34.06 34.22 12,328,240 -0.76(-2.17%)
Sep 24, 2014 34.74 35.08 34.53 34.98 13,351,834 -0.04(-0.11%)
Sep 23, 2014 35.21 35.56 34.99 35.02 10,882,299 -0.16(-0.45%)
Sep 22, 2014 35.70 35.80 35.05 35.18 10,068,775 -0.58(-1.62%)
Sep 19, 2014 36.41 36.44 35.72 35.76 29,864,622 -0.37(-1.02%)
Sep 18, 2014 35.70 36.25 35.64 36.13 15,153,079 +0.57(+1.60%)
Sep 17, 2014 35.19 35.78 35.10 35.56 10,979,777 +0.45(+1.28%)
Sep 16, 2014 35.14 35.23 34.83 35.11 8,497,973 -0.10(-0.28%)
Sep 15, 2014 34.97 35.23 34.76 35.21 9,632,689 +0.20(+0.57%)
Sep 12, 2014 34.73 35.08 34.70 35.01 10,244,535 +0.28(+0.81%)
Sep 11, 2014 34.12 34.75 34.10 34.73 6,848,217 +0.40(+1.17%)
Sep 10, 2014 34.04 34.40 34.04 34.33 6,451,337 +0.42(+1.24%)
Sep 09, 2014 34.44 34.44 33.82 33.91 11,410,211 -0.95(-2.73%)
Sep 08, 2014 34.59 35.08 34.59 34.86 8,149,212 +0.23(+0.66%)
Sep 05, 2014 34.42 34.64 34.03 34.63 10,032,464 -0.07(-0.20%)
Sep 04, 2014 34.52 34.91 34.52 34.70 7,322,422 +0.14(+0.41%)
Sep 03, 2014 34.74 34.99 34.48 34.56 7,151,473 +0.01(+0.03%)
Sep 02, 2014 34.42 34.65 34.18 34.55 5,115,701 +0.24(+0.70%)
Aug 29, 2014 34.15 34.31 34.31 34.31 4,946,700 +0.25(+0.73%)
Aug 28, 2014 34.00 34.12 33.76 34.06 4,457,844 -0.07(-0.21%)
Aug 27, 2014 34.49 34.50 34.05 34.13 5,679,653 -0.27(-0.78%)
Aug 26, 2014 34.17 34.55 34.17 34.40 8,462,064 +0.20(+0.58%)
Aug 25, 2014 33.68 34.57 33.68 34.20 13,975,587 +0.73(+2.18%)
Aug 22, 2014 32.99 33.56 32.96 33.47 9,082,557 +0.44(+1.33%)
Aug 21, 2014 32.66 33.05 32.53 33.03 7,306,325 +0.49(+1.51%)
Aug 20, 2014 32.40 32.65 32.38 32.54 4,210,534 +0.01(+0.03%)
Aug 19, 2014 32.69 32.84 32.53 32.53 4,256,928 -0.08(-0.25%)
Aug 18, 2014 32.47 32.74 32.39 32.61 4,925,388 +0.39(+1.21%)
Aug 15, 2014 32.28 32.71 32.04 32.22 9,457,909 +0.05(+0.16%)
Aug 14, 2014 32.07 32.23 32.07 32.17 3,974,728 +0.15(+0.47%)
Aug 13, 2014 32.15 32.17 32.02 32.02 4,837,845 +0.01(+0.03%)
Aug 12, 2014 32.02 32.34 31.88 32.01 4,523,572 -0.07(-0.22%)
Aug 11, 2014 31.99 32.30 31.77 32.08 6,589,936 +0.13(+0.41%)
Aug 08, 2014 31.36 32.03 31.12 31.95 8,514,493 +0.59(+1.88%)
Aug 07, 2014 31.74 31.84 31.22 31.36 6,553,115 -0.20(-0.63%)
Aug 06, 2014 31.23 31.92 31.19 31.56 9,098,744 +0.15(+0.48%)
Aug 05, 2014 31.70 31.95 31.29 31.41 9,350,617 -0.42(-1.32%)
Aug 04, 2014 31.77 31.95 31.54 31.83 6,846,771 +0.23(+0.73%)
Aug 01, 2014 32.18 32.33 31.44 31.60 11,539,879 -0.74(-2.29%)
Jul 31, 2014 33.03 33.14 32.33 32.34 8,824,736 -1.00(-3.00%)
Jul 30, 2014 32.77 33.49 32.75 33.34 10,002,410 +0.69(+2.11%)
Jul 29, 2014 33.08 33.10 32.65 32.65 5,716,861 -0.42(-1.27%)
Jul 28, 2014 33.20 33.38 32.87 33.07 7,114,925 -0.17(-0.51%)
Jul 25, 2014 33.34 33.45 33.19 33.24 6,292,634 -0.16(-0.48%)
Jul 24, 2014 33.43 33.60 33.24 33.40 6,574,420 +0.05(+0.15%)
Jul 23, 2014 32.95 33.45 32.81 33.35 9,243,836 +0.44(+1.34%)
Jul 22, 2014 32.61 33.12 32.61 32.91 8,645,116 +0.36(+1.11%)
Jul 21, 2014 32.55 32.70 32.37 32.55 6,929,940 -0.09(-0.28%)
Jul 18, 2014 32.45 32.78 32.23 32.64 9,239,453 +0.34(+1.05%)
Jul 17, 2014 33.04 33.16 32.12 32.30 18,478,967 -0.20(-0.62%)
Jul 16, 2014 32.27 32.61 32.13 32.50 16,256,217 +0.50(+1.56%)
Jul 15, 2014 32.19 32.27 31.73 32.00 13,794,408 +0.19(+0.60%)
Jul 14, 2014 32.11 32.16 31.74 31.81 11,228,967 +0.40(+1.27%)
Jul 11, 2014 31.59 31.69 31.33 31.41 10,112,168 -0.27(-0.85%)
Jul 10, 2014 31.25 31.73 31.20 31.68 7,713,001 -0.33(-1.03%)
Jul 09, 2014 31.93 32.05 31.62 32.01 6,222,269 +0.26(+0.82%)
Jul 08, 2014 32.19 32.24 31.47 31.75 9,162,916 -0.64(-1.98%)
Jul 07, 2014 32.51 32.56 32.10 32.39 5,551,864 -0.23(-0.71%)
Jul 03, 2014 32.73 32.62 32.62 32.62 5,994,200 +0.13(+0.40%)
Jul 02, 2014 32.32 32.68 32.30 32.49 6,109,918 +0.17(+0.53%)
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.