Skip to main content

Morgan Stanley (NY: MS )

86.45 +1.45 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.59 32.38 31.59 32.33 11,594,969 +0.78(+2.47%)
Jun 27, 2014 31.75 31.97 31.53 31.55 9,933,909 -0.34(-1.07%)
Jun 26, 2014 31.91 31.99 31.54 31.89 10,559,061 -0.34(-1.05%)
Jun 25, 2014 31.91 32.32 31.86 32.23 7,625,343 +0.20(+0.62%)
Jun 24, 2014 32.40 32.60 31.91 32.03 7,577,052 -0.49(-1.51%)
Jun 23, 2014 32.43 32.61 32.15 32.52 6,862,955 +0.23(+0.71%)
Jun 20, 2014 32.63 32.63 32.24 32.29 12,071,866 -0.25(-0.77%)
Jun 19, 2014 32.78 32.82 32.30 32.54 6,881,045 -0.12(-0.37%)
Jun 18, 2014 32.41 32.74 32.08 32.66 10,662,962 +0.16(+0.49%)
Jun 17, 2014 31.64 32.61 31.61 32.50 13,122,265 +0.79(+2.49%)
Jun 16, 2014 31.48 31.81 31.40 31.71 7,942,633 +0.12(+0.38%)
Jun 13, 2014 31.79 31.89 31.48 31.59 8,022,255 -0.14(-0.44%)
Jun 12, 2014 31.56 31.95 31.45 31.73 7,058,919 +0.04(+0.13%)
Jun 11, 2014 31.90 31.90 31.55 31.69 5,838,279 -0.39(-1.22%)
Jun 10, 2014 31.91 32.19 31.75 32.08 6,981,709 +0.13(+0.41%)
Jun 06, 2014 31.69 31.98 31.62 31.95 6,544,239 +0.32(+1.01%)
Jun 05, 2014 31.27 31.66 30.97 31.63 8,497,555 +0.43(+1.38%)
Jun 04, 2014 30.79 31.22 30.68 31.20 7,935,794 +0.35(+1.13%)
Jun 03, 2014 30.71 30.86 30.40 30.85 10,025,869 -0.05(-0.16%)
Jun 02, 2014 30.86 30.91 30.52 30.90 7,421,954 +0.04(+0.13%)
May 30, 2014 30.94 31.04 30.69 30.86 7,646,374 -0.27(-0.87%)
May 29, 2014 31.02 31.19 30.80 31.13 8,573,568 +0.20(+0.65%)
May 28, 2014 31.19 31.23 30.90 30.93 6,085,537 -0.19(-0.61%)
May 27, 2014 30.64 31.29 30.63 31.12 10,918,479 +0.63(+2.07%)
May 23, 2014 30.40 30.49 30.49 30.49 5,140,000 +0.10(+0.34%)
May 22, 2014 30.00 30.43 29.91 30.39 5,150,656 +0.38(+1.26%)
May 21, 2014 29.86 30.11 29.85 30.01 6,607,788 +0.30(+1.01%)
May 20, 2014 30.10 30.10 29.51 29.71 9,907,162 -0.45(-1.49%)
May 19, 2014 29.92 30.39 29.88 30.16 6,909,048 +0.02(+0.07%)
May 16, 2014 29.70 30.16 29.64 30.14 18,005,348 +0.37(+1.24%)
May 15, 2014 30.02 30.12 29.26 29.77 20,217,252 -0.48(-1.59%)
May 14, 2014 30.38 30.43 29.98 30.25 10,044,283 -0.08(-0.26%)
May 13, 2014 30.29 30.52 30.19 30.33 7,956,346 +0.00(+0.00%)
May 12, 2014 29.85 30.45 29.76 30.33 10,158,300 +0.65(+2.19%)
May 09, 2014 29.50 29.73 29.33 29.68 10,064,732 -0.01(-0.03%)
May 08, 2014 29.73 30.22 29.56 29.69 12,999,643 -0.01(-0.03%)
May 07, 2014 29.60 29.76 29.02 29.70 12,437,863 +0.24(+0.81%)
May 06, 2014 29.93 29.96 29.28 29.46 16,146,325 -0.61(-2.03%)
May 05, 2014 30.25 30.30 29.72 30.07 11,912,502 -0.62(-2.02%)
May 02, 2014 31.30 31.44 30.60 30.69 11,465,383 -0.53(-1.70%)
May 01, 2014 30.91 31.30 30.87 31.22 10,032,708 +0.29(+0.94%)
Apr 30, 2014 30.53 30.99 30.35 30.93 10,964,340 +0.41(+1.34%)
Apr 29, 2014 30.15 30.57 30.05 30.52 10,306,810 +0.53(+1.77%)
Apr 28, 2014 30.55 30.57 29.49 29.99 15,187,830 -0.59(-1.93%)
Apr 25, 2014 30.77 30.89 30.46 30.58 8,372,927 -0.36(-1.16%)
Apr 24, 2014 31.06 31.25 30.30 30.94 8,283,423 -0.10(-0.32%)
Apr 23, 2014 31.24 31.30 30.84 31.04 9,282,728 -0.16(-0.51%)
Apr 22, 2014 30.95 31.38 30.82 31.20 10,755,871 +0.22(+0.71%)
Apr 21, 2014 30.97 31.10 30.60 30.98 10,637,476 +0.22(+0.72%)
Apr 17, 2014 30.72 30.76 30.76 30.76 22,966,000 +0.87(+2.91%)
Apr 16, 2014 29.88 29.98 29.41 29.89 13,988,068 +0.34(+1.15%)
Apr 15, 2014 29.62 29.64 28.79 29.55 16,594,560 +0.49(+1.69%)
Apr 14, 2014 28.78 29.16 28.68 29.06 12,429,910 +0.59(+2.07%)
Apr 11, 2014 28.83 29.08 28.36 28.47 21,453,616 -0.78(-2.67%)
Apr 10, 2014 30.27 30.28 29.17 29.25 13,356,149 -0.97(-3.21%)
Apr 09, 2014 29.73 30.29 29.65 30.22 10,525,978 +0.69(+2.34%)
Apr 08, 2014 29.59 29.63 29.10 29.53 13,068,451 +0.01(+0.03%)
Apr 07, 2014 30.35 30.38 29.09 29.52 20,345,656 -0.85(-2.80%)
Apr 04, 2014 31.15 31.26 30.36 30.37 12,750,965 -0.58(-1.87%)
Apr 03, 2014 31.47 31.48 30.71 30.95 10,013,792 -0.46(-1.46%)
Apr 02, 2014 31.22 31.59 31.02 31.41 14,612,843 +0.20(+0.64%)
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.