Skip to main content

Morgan Stanley (NY: MS )

76.75 +0.69 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 48.98 49.27 47.38 47.40 13,592,225 -0.89(-1.84%)
Jun 28, 2018 47.25 48.55 47.22 48.29 14,175,600 +1.10(+2.33%)
Jun 27, 2018 47.94 48.50 47.19 47.19 11,635,513 -0.60(-1.26%)
Jun 26, 2018 47.94 48.05 47.12 47.79 12,097,849 -0.14(-0.29%)
Jun 25, 2018 48.65 48.79 47.46 47.93 14,684,249 -0.96(-1.96%)
Jun 22, 2018 49.98 50.54 48.80 48.89 18,478,060 -0.90(-1.81%)
Jun 21, 2018 49.66 50.12 48.98 49.79 11,018,359 -0.10(-0.20%)
Jun 20, 2018 50.13 50.39 49.83 49.89 6,570,767 -0.03(-0.06%)
Jun 19, 2018 50.17 50.19 49.48 49.92 12,489,591 -0.85(-1.67%)
Jun 18, 2018 50.71 50.94 50.45 50.77 7,490,912 -0.39(-0.76%)
Jun 15, 2018 51.42 50.58 51.16 11,505,664 -0.15(-0.29%)
Jun 14, 2018 51.71 51.72 51.10 51.31 8,619,594 -0.29(-0.56%)
Jun 13, 2018 51.48 52.36 51.27 51.60 7,978,481 +0.28(+0.55%)
Jun 12, 2018 51.88 52.12 50.95 51.32 8,953,011 -0.46(-0.89%)
Jun 11, 2018 52.20 52.44 51.77 51.78 6,810,131 -0.13(-0.25%)
Jun 08, 2018 52.11 52.18 51.57 51.91 6,412,908 -0.23(-0.44%)
Jun 07, 2018 52.26 52.72 51.86 52.14 8,477,617 +0.23(+0.44%)
Jun 06, 2018 52.08 51.91 7,943,928 +1.13(+2.23%)
Jun 05, 2018 51.27 51.50 50.67 50.78 9,130,961 -0.77(-1.49%)
Jun 04, 2018 51.57 51.73 51.43 51.55 5,523,757 +0.34(+0.66%)
Jun 01, 2018 50.93 51.47 50.87 51.21 10,003,862 +1.07(+2.13%)
May 31, 2018 50.70 50.78 49.90 50.14 15,150,419 -0.83(-1.63%)
May 30, 2018 50.70 51.20 50.09 50.97 11,542,398 +1.01(+2.02%)
May 29, 2018 52.18 52.32 49.51 49.96 26,596,532 -3.05(-5.75%)
May 25, 2018 53.01 53.01 53.01 0 -0.99(-1.83%)
May 24, 2018 54.13 54.28 53.17 54.00 6,637,304 -0.35(-0.64%)
May 23, 2018 54.48 54.61 53.62 54.35 6,529,702 -0.53(-0.97%)
May 22, 2018 54.46 55.40 54.45 54.88 5,929,482 +0.52(+0.96%)
May 21, 2018 54.43 54.94 54.24 54.36 5,901,704 +0.44(+0.82%)
May 18, 2018 54.56 54.93 53.87 53.92 6,702,437 -0.95(-1.73%)
May 17, 2018 54.89 55.15 54.34 54.87 4,576,778 -0.10(-0.18%)
May 16, 2018 54.54 55.16 54.50 54.97 4,517,653 +0.12(+0.22%)
May 15, 2018 55.04 55.42 54.50 54.85 7,523,359 -0.37(-0.67%)
May 14, 2018 55.35 55.64 55.11 55.22 5,815,967 +0.02(+0.04%)
May 11, 2018 55.10 55.54 54.88 55.20 6,063,094 +0.16(+0.29%)
May 10, 2018 54.23 55.20 53.86 55.04 8,208,570 +0.90(+1.66%)
May 09, 2018 53.62 54.25 53.16 54.14 7,114,442 +0.76(+1.42%)
May 08, 2018 52.56 53.76 52.39 53.38 11,578,140 +0.99(+1.89%)
May 07, 2018 51.64 52.63 51.53 52.39 6,579,164 +0.99(+1.93%)
May 04, 2018 50.72 51.77 50.52 51.40 10,368,650 +0.32(+0.63%)
May 03, 2018 51.37 51.44 49.88 51.08 11,437,990 -0.62(-1.20%)
May 02, 2018 51.80 52.55 51.49 51.70 8,930,484 -0.11(-0.21%)
May 01, 2018 51.39 51.87 51.03 51.81 8,498,194 +0.19(+0.37%)
Apr 30, 2018 52.18 52.50 51.58 51.62 8,209,233 -0.24(-0.46%)
Apr 27, 2018 51.84 52.51 51.78 51.86 7,784,472 -0.34(-0.65%)
Apr 26, 2018 52.01 52.60 51.67 52.20 14,668,321 +0.16(+0.31%)
Apr 25, 2018 52.85 52.87 51.82 52.04 12,622,285 -1.03(-1.94%)
Apr 24, 2018 53.96 54.62 52.44 53.07 10,742,663 -0.57(-1.06%)
Apr 23, 2018 54.55 54.59 53.33 53.64 8,523,514 -0.82(-1.51%)
Apr 20, 2018 54.89 55.33 54.10 54.46 10,183,582 -0.24(-0.44%)
Apr 19, 2018 53.36 54.83 53.34 54.70 13,871,274 +1.44(+2.70%)
Apr 18, 2018 53.91 55.00 52.93 53.26 17,521,776 +0.02(+0.04%)
Apr 17, 2018 54.01 54.10 52.77 53.24 14,503,903 -0.16(-0.30%)
Apr 16, 2018 53.44 53.95 53.34 53.40 7,280,020 +0.42(+0.79%)
Apr 13, 2018 54.74 54.88 52.75 52.98 12,364,035 -0.87(-1.62%)
Apr 12, 2018 53.33 54.30 53.30 53.85 9,315,061 +1.11(+2.10%)
Apr 11, 2018 52.95 53.48 52.61 52.74 12,118,216 -1.40(-2.59%)
Apr 10, 2018 54.12 54.54 53.56 54.14 9,286,609 +0.79(+1.48%)
Apr 09, 2018 53.59 54.63 53.27 53.35 8,111,578 +0.31(+0.58%)
Apr 06, 2018 54.11 54.52 52.49 53.04 9,578,541 -1.82(-3.32%)
Apr 05, 2018 54.21 55.39 54.15 54.86 9,793,490 +1.19(+2.22%)
Apr 04, 2018 52.17 53.79 52.12 53.67 6,690,521 +0.50(+0.94%)
Apr 03, 2018 53.01 53.54 52.26 53.17 10,335,772 +0.45(+0.85%)
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.