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 30, 2013 26.69 27.15 26.57 26.95 13,635,352 -0.13(-0.48%)
Sep 27, 2013 26.90 27.14 26.71 27.08 12,112,339 -0.07(-0.26%)
Sep 26, 2013 27.27 27.58 27.02 27.15 12,890,877 -0.07(-0.26%)
Sep 25, 2013 27.32 27.43 26.86 27.22 16,363,578 -0.05(-0.18%)
Sep 24, 2013 27.24 27.77 27.10 27.27 17,071,718 +0.05(+0.18%)
Sep 23, 2013 27.98 28.03 27.22 27.22 23,505,775 -0.97(-3.44%)
Sep 20, 2013 28.83 28.90 28.04 28.19 23,758,688 -0.41(-1.43%)
Sep 19, 2013 29.29 29.29 28.58 28.60 15,501,303 -0.42(-1.45%)
Sep 18, 2013 28.91 29.50 28.80 29.02 15,170,000 +0.01(+0.03%)
Sep 17, 2013 28.79 29.04 28.65 29.01 12,869,470 +0.28(+0.97%)
Sep 16, 2013 28.53 29.07 28.13 28.73 19,829,238 +0.60(+2.13%)
Sep 13, 2013 28.12 28.25 27.99 28.13 6,884,250 +0.11(+0.39%)
Sep 12, 2013 28.20 28.34 27.98 28.02 8,352,827 -0.23(-0.81%)
Sep 11, 2013 28.29 28.40 27.93 28.25 14,898,417 +0.21(+0.75%)
Sep 10, 2013 27.67 28.15 27.63 28.04 18,152,667 +0.60(+2.19%)
Sep 09, 2013 26.96 27.45 26.95 27.44 12,700,830 +0.63(+2.35%)
Sep 06, 2013 26.83 27.03 26.27 26.81 12,357,374 +0.16(+0.60%)
Sep 05, 2013 26.67 26.98 26.57 26.65 9,409,908 +0.14(+0.53%)
Sep 04, 2013 26.27 26.77 26.15 26.51 9,471,137 +0.24(+0.91%)
Sep 03, 2013 26.22 26.49 25.95 26.27 11,889,816 +0.51(+1.98%)
Aug 30, 2013 26.04 26.04 25.61 25.76 10,286,005 -0.15(-0.58%)
Aug 29, 2013 25.45 26.02 25.43 25.91 9,225,207 +0.33(+1.29%)
Aug 28, 2013 25.39 25.79 25.25 25.58 10,058,392 +0.13(+0.51%)
Aug 27, 2013 25.95 26.05 25.43 25.45 13,205,646 -0.93(-3.53%)
Aug 26, 2013 26.33 26.67 26.25 26.38 8,664,398 +0.06(+0.23%)
Aug 23, 2013 26.26 26.35 26.11 26.32 7,089,711 +0.10(+0.38%)
Aug 22, 2013 26.17 26.49 26.01 26.22 9,935,574 +0.21(+0.81%)
Aug 21, 2013 26.17 26.39 25.80 26.01 16,496,720 -0.30(-1.14%)
Aug 20, 2013 25.81 26.36 25.76 26.31 13,974,062 +0.50(+1.94%)
Aug 19, 2013 26.33 26.46 25.78 25.81 9,601,139 -0.66(-2.49%)
Aug 16, 2013 26.26 26.59 26.24 26.47 10,513,076 +0.11(+0.42%)
Aug 15, 2013 26.45 26.50 26.22 26.36 11,315,022 -0.43(-1.61%)
Aug 14, 2013 26.91 27.13 26.68 26.79 7,192,111 -0.17(-0.63%)
Aug 13, 2013 26.68 27.09 26.42 26.96 10,156,057 +0.34(+1.28%)
Aug 12, 2013 26.64 26.65 26.36 26.62 9,603,242 -0.14(-0.52%)
Aug 09, 2013 26.89 27.21 26.75 26.76 8,320,262 -0.16(-0.59%)
Aug 08, 2013 27.48 27.53 26.78 26.92 12,349,357 -0.15(-0.55%)
Aug 07, 2013 27.15 27.17 26.74 27.07 9,077,245 -0.24(-0.88%)
Aug 06, 2013 27.80 27.85 27.29 27.31 9,178,384 -0.54(-1.94%)
Aug 05, 2013 27.75 27.99 27.57 27.85 6,868,352 +0.00(+0.00%)
Aug 02, 2013 27.83 28.02 27.68 27.85 8,442,444 -0.07(-0.25%)
Aug 01, 2013 27.57 27.98 27.55 27.92 13,316,003 +0.71(+2.61%)
Jul 31, 2013 27.06 27.52 27.04 27.21 16,472,405 +0.14(+0.52%)
Jul 30, 2013 27.42 27.50 26.98 27.07 13,294,276 -0.24(-0.88%)
Jul 29, 2013 27.58 27.58 27.03 27.31 12,764,072 -0.39(-1.41%)
Jul 26, 2013 27.67 27.81 27.54 27.70 14,851,297 -0.06(-0.22%)
Jul 25, 2013 27.68 27.76 27.40 27.76 12,866,577 +0.03(+0.11%)
Jul 24, 2013 27.92 27.98 27.57 27.73 17,561,099 -0.08(-0.29%)
Jul 23, 2013 27.85 27.88 27.51 27.81 13,093,166 +0.20(+0.72%)
Jul 22, 2013 27.61 27.82 27.54 27.61 11,819,181 +0.01(+0.04%)
Jul 19, 2013 27.67 27.86 27.32 27.60 17,541,772 -0.10(-0.36%)
Jul 18, 2013 27.68 27.95 27.39 27.70 36,262,926 +1.25(+4.73%)
Jul 17, 2013 26.50 26.65 26.31 26.45 15,804,799 +0.07(+0.27%)
Jul 16, 2013 26.85 26.92 26.16 26.38 19,035,845 -0.31(-1.16%)
Jul 15, 2013 26.47 26.80 26.23 26.69 18,379,654 +0.56(+2.14%)
Jul 12, 2013 25.76 26.14 25.62 26.13 15,135,912 +0.58(+2.27%)
Jul 11, 2013 25.83 26.00 25.23 25.55 14,064,000 +0.21(+0.83%)
Jul 10, 2013 25.33 25.52 25.06 25.34 10,109,758 -0.10(-0.39%)
Jul 09, 2013 25.10 25.49 24.66 25.44 20,647,862 +0.56(+2.25%)
Jul 08, 2013 24.81 25.08 24.45 24.88 22,796,758 +0.31(+1.26%)
Jul 05, 2013 24.25 24.63 24.16 24.57 15,329,512 +0.53(+2.20%)
Jul 03, 2013 24.15 24.19 23.83 24.04 15,405,645 -0.40(-1.64%)
Jul 02, 2013 24.51 25.19 24.10 24.44 18,628,567 -0.15(-0.61%)
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.