Morgan Stanley (NY: MS )

102.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 31.27 32.32 31.00 32.06 16,173,010 +1.02(+3.29%)
Sep 29, 2016 31.77 32.11 30.74 31.04 12,453,134 -0.73(-2.30%)
Sep 28, 2016 31.44 31.80 31.32 31.77 7,349,523 +0.42(+1.34%)
Sep 27, 2016 30.82 31.49 30.62 31.35 9,726,934 +0.32(+1.03%)
Sep 26, 2016 31.53 31.57 30.95 31.03 10,217,474 -0.88(-2.76%)
Sep 23, 2016 32.12 32.25 31.67 31.91 9,400,557 -0.33(-1.02%)
Sep 22, 2016 32.13 32.44 31.98 32.24 8,184,305 +0.32(+1.00%)
Sep 21, 2016 31.84 32.06 31.50 31.92 10,070,132 +0.22(+0.69%)
Sep 20, 2016 31.84 32.00 31.65 31.70 8,848,978 +0.10(+0.32%)
Sep 19, 2016 31.72 32.10 31.52 31.60 7,806,455 +0.01(+0.03%)
Sep 16, 2016 31.67 31.80 31.38 31.59 14,756,151 -0.36(-1.13%)
Sep 15, 2016 31.55 32.14 31.50 31.95 10,056,469 +0.39(+1.24%)
Sep 14, 2016 31.49 31.80 31.31 31.56 11,687,598 +0.10(+0.32%)
Sep 13, 2016 31.69 32.00 31.27 31.46 13,954,085 -0.78(-2.42%)
Sep 12, 2016 31.32 32.32 31.14 32.24 13,887,648 +0.65(+2.06%)
Sep 09, 2016 31.98 32.27 31.59 31.59 16,493,884 -0.45(-1.40%)
Sep 08, 2016 31.70 32.21 31.61 32.04 12,696,066 +0.35(+1.10%)
Sep 07, 2016 31.68 31.94 31.58 31.69 10,845,008 -0.06(-0.19%)
Sep 06, 2016 31.96 32.22 31.55 31.75 14,191,289 -0.14(-0.44%)
Sep 02, 2016 31.96 31.89 31.89 31.89 12,288,200 -0.02(-0.06%)
Sep 01, 2016 32.14 32.37 31.44 31.91 11,986,056 -0.15(-0.47%)
Aug 31, 2016 32.13 32.31 31.72 32.06 15,560,210 -0.13(-0.40%)
Aug 30, 2016 31.41 32.19 31.45 32.19 13,744,902 +0.78(+2.48%)
Aug 29, 2016 31.21 31.60 31.15 31.41 9,167,771 +0.25(+0.80%)
Aug 26, 2016 31.12 31.58 30.93 31.16 10,693,437 +0.19(+0.61%)
Aug 25, 2016 30.91 31.06 30.77 30.97 7,838,420 +0.06(+0.19%)
Aug 24, 2016 30.82 31.16 30.72 30.91 12,453,478 +0.19(+0.62%)
Aug 23, 2016 30.80 30.97 30.67 30.72 7,907,179 +0.12(+0.39%)
Aug 22, 2016 30.44 30.70 30.39 30.60 6,613,882 +0.05(+0.16%)
Aug 19, 2016 30.40 30.71 30.26 30.55 8,832,109 +0.00(+0.00%)
Aug 18, 2016 30.27 30.74 30.20 30.55 13,369,434 +0.18(+0.59%)
Aug 17, 2016 30.27 30.47 30.12 30.37 12,326,266 +0.12(+0.40%)
Aug 16, 2016 29.99 30.37 29.86 30.25 22,160,925 +0.59(+1.99%)
Aug 15, 2016 29.37 29.80 29.31 29.66 9,408,123 +0.49(+1.68%)
Aug 12, 2016 29.15 29.20 28.86 29.17 9,749,038 -0.21(-0.71%)
Aug 11, 2016 29.19 29.45 29.03 29.38 8,741,090 +0.27(+0.93%)
Aug 10, 2016 29.39 29.47 29.05 29.11 8,186,668 -0.23(-0.78%)
Aug 09, 2016 29.15 29.49 29.15 29.34 11,012,614 +0.22(+0.76%)
Aug 08, 2016 29.02 29.42 29.00 29.12 9,018,550 +0.11(+0.38%)
Aug 05, 2016 28.60 29.18 28.59 29.01 11,881,867 +0.73(+2.58%)
Aug 04, 2016 28.27 28.39 27.99 28.28 12,162,934 -0.14(-0.49%)
Aug 03, 2016 27.97 28.51 27.95 28.42 10,561,990 +0.42(+1.50%)
Aug 02, 2016 28.39 28.56 27.79 28.00 16,915,356 -0.50(-1.75%)
Aug 01, 2016 28.84 28.92 28.37 28.50 10,395,972 -0.23(-0.80%)
Jul 29, 2016 28.77 29.01 28.59 28.73 10,498,503 -0.13(-0.45%)
Jul 28, 2016 28.90 29.03 28.66 28.86 11,528,056 -0.16(-0.55%)
Jul 27, 2016 29.03 29.37 28.93 29.02 13,672,223 -0.21(-0.72%)
Jul 26, 2016 29.02 29.28 28.87 29.23 15,017,480 +0.10(+0.34%)
Jul 25, 2016 28.82 29.14 28.79 29.13 10,617,681 +0.21(+0.73%)
Jul 22, 2016 28.77 29.07 28.73 28.92 12,996,662 +0.05(+0.17%)
Jul 21, 2016 28.72 29.08 28.63 28.87 20,352,298 +0.09(+0.31%)
Jul 20, 2016 29.14 29.14 28.19 28.78 28,605,872 +0.59(+2.09%)
Jul 19, 2016 27.95 28.40 27.77 28.19 21,505,981 -0.02(-0.07%)
Jul 18, 2016 28.06 28.23 27.86 28.21 14,081,799 +0.20(+0.71%)
Jul 15, 2016 28.25 28.27 27.69 28.01 18,519,759 +0.01(+0.04%)
Jul 14, 2016 27.80 28.08 27.66 28.00 15,435,085 +0.84(+3.09%)
Jul 13, 2016 27.45 27.48 26.94 27.16 12,911,881 -0.21(-0.77%)
Jul 12, 2016 26.82 27.44 26.79 27.37 15,516,670 +0.91(+3.44%)
Jul 11, 2016 26.69 26.92 26.39 26.46 13,212,971 +0.09(+0.34%)
Jul 08, 2016 26.17 26.43 25.69 26.37 14,141,631 +0.68(+2.65%)
Jul 07, 2016 25.27 25.92 25.26 25.69 13,427,720 +0.54(+2.15%)
Jul 06, 2016 24.73 25.23 24.57 25.15 14,164,987 +0.15(+0.60%)
Jul 05, 2016 25.50 25.57 24.83 25.00 13,316,622 -0.92(-3.55%)
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.