Morgan Stanley (NY: MS )

100.66 USD -1.09 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.54 31.79 31.28 31.50 15,024,780 +0.49(+1.58%)
Sep 29, 2015 31.09 31.27 30.47 31.01 13,715,874 -0.08(-0.26%)
Sep 28, 2015 31.88 31.92 30.81 31.09 15,442,554 -1.10(-3.42%)
Sep 25, 2015 32.55 32.79 32.05 32.19 13,797,827 +0.22(+0.69%)
Sep 24, 2015 31.95 32.06 31.38 31.97 16,766,459 -0.35(-1.08%)
Sep 23, 2015 32.39 32.78 32.12 32.32 12,264,593 -0.12(-0.37%)
Sep 22, 2015 32.77 32.87 32.10 32.44 13,384,546 -0.90(-2.70%)
Sep 21, 2015 33.35 33.60 33.03 33.34 8,950,862 +0.31(+0.94%)
Sep 18, 2015 33.56 33.60 32.84 33.03 19,591,325 -1.02(-3.00%)
Sep 17, 2015 34.59 34.90 33.89 34.05 13,617,157 -0.57(-1.65%)
Sep 16, 2015 34.61 34.78 34.30 34.62 10,538,442 +0.04(+0.12%)
Sep 15, 2015 33.94 34.76 33.79 34.58 8,776,696 +0.77(+2.28%)
Sep 14, 2015 33.92 34.11 33.62 33.81 9,102,211 -0.18(-0.53%)
Sep 11, 2015 33.77 34.01 33.47 33.99 7,800,867 +0.12(+0.35%)
Sep 10, 2015 33.63 34.14 33.47 33.87 9,692,524 +0.12(+0.36%)
Sep 09, 2015 34.85 35.05 33.65 33.75 10,657,174 -0.52(-1.52%)
Sep 08, 2015 33.90 34.42 33.84 34.27 13,448,471 +1.08(+3.25%)
Sep 04, 2015 33.32 33.19 33.19 33.19 12,774,100 -0.61(-1.80%)
Sep 03, 2015 33.85 34.49 33.64 33.80 11,669,583 +0.01(+0.03%)
Sep 02, 2015 33.75 33.81 33.16 33.79 12,150,955 +0.67(+2.02%)
Sep 01, 2015 33.42 33.77 32.81 33.12 14,588,315 -1.33(-3.86%)
Aug 31, 2015 34.09 34.97 33.87 34.45 13,392,997 +0.40(+1.17%)
Aug 28, 2015 34.11 34.19 33.72 34.05 13,192,417 -0.25(-0.73%)
Aug 27, 2015 34.00 34.35 33.55 34.30 21,258,607 +1.00(+3.00%)
Aug 26, 2015 32.75 33.50 32.12 33.30 25,344,251 +1.54(+4.85%)
Aug 25, 2015 33.80 33.80 31.73 31.76 19,888,262 -0.50(-1.55%)
Aug 24, 2015 31.62 33.61 30.93 32.26 24,623,627 -1.95(-5.70%)
Aug 21, 2015 35.57 35.89 34.16 34.21 30,185,686 -1.96(-5.42%)
Aug 20, 2015 36.94 37.00 36.17 36.17 14,129,359 -1.27(-3.39%)
Aug 19, 2015 37.61 37.78 37.24 37.44 8,549,678 -0.38(-1.00%)
Aug 18, 2015 38.07 38.21 37.79 37.82 8,794,378 -0.32(-0.84%)
Aug 17, 2015 37.73 38.18 37.55 38.14 5,109,171 +0.09(+0.24%)
Aug 14, 2015 37.69 38.06 37.61 38.05 5,029,754 +0.30(+0.79%)
Aug 13, 2015 37.71 37.95 37.47 37.75 6,554,150 +0.18(+0.48%)
Aug 12, 2015 37.57 37.64 36.57 37.57 14,087,275 -0.35(-0.92%)
Aug 11, 2015 38.48 38.54 37.73 37.92 11,187,895 -1.16(-2.97%)
Aug 10, 2015 38.80 39.16 38.80 39.08 5,585,040 +0.50(+1.30%)
Aug 07, 2015 38.95 39.18 38.27 38.58 8,329,465 -0.35(-0.90%)
Aug 06, 2015 39.04 39.18 38.65 38.93 7,573,303 -0.07(-0.18%)
Aug 05, 2015 39.29 39.35 38.80 39.00 4,981,737 +0.08(+0.21%)
Aug 04, 2015 38.85 39.18 38.74 38.92 6,364,789 +0.16(+0.41%)
Aug 03, 2015 38.96 38.97 38.42 38.76 7,078,209 -0.08(-0.21%)
Jul 31, 2015 39.28 39.35 38.79 38.84 7,347,564 -0.46(-1.17%)
Jul 30, 2015 39.15 39.40 38.85 39.30 5,512,592 +0.01(+0.03%)
Jul 29, 2015 39.02 39.45 38.92 39.29 9,677,659 +0.04(+0.10%)
Jul 28, 2015 39.60 39.72 39.03 39.25 9,201,095 +0.00(+0.00%)
Jul 27, 2015 39.26 39.38 38.87 39.25 11,948,771 -0.35(-0.88%)
Jul 24, 2015 40.11 40.12 39.24 39.60 8,370,083 -0.34(-0.85%)
Jul 23, 2015 40.48 40.74 39.81 39.94 10,281,597 -0.60(-1.48%)
Jul 22, 2015 40.17 40.62 40.08 40.54 9,435,917 +0.46(+1.15%)
Jul 21, 2015 39.71 40.32 39.71 40.08 11,772,989 +0.04(+0.10%)
Jul 20, 2015 40.90 40.90 39.90 40.04 15,140,229 -0.16(-0.40%)
Jul 17, 2015 39.76 40.25 39.67 40.20 8,153,729 +0.29(+0.73%)
Jul 16, 2015 40.01 40.09 39.84 39.91 7,969,427 +0.21(+0.53%)
Jul 15, 2015 39.95 39.95 39.48 39.70 7,649,201 -0.01(-0.03%)
Jul 14, 2015 39.33 39.91 39.26 39.71 8,053,006 +0.39(+0.99%)
Jul 13, 2015 39.08 39.38 38.95 39.32 7,183,452 +0.68(+1.76%)
Jul 10, 2015 38.75 38.85 38.45 38.64 6,780,354 +0.54(+1.42%)
Jul 09, 2015 38.49 38.58 38.05 38.10 7,285,958 +0.31(+0.82%)
Jul 08, 2015 38.17 38.33 37.77 37.79 9,113,312 -0.83(-2.15%)
Jul 07, 2015 38.74 38.90 37.65 38.62 12,759,100 -0.23(-0.59%)
Jul 06, 2015 38.41 38.92 38.40 38.85 8,044,256 -0.15(-0.38%)
Jul 02, 2015 39.26 39.00 39.00 39.00 6,801,200 -0.36(-0.91%)
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.