Indicators

Morgan Stanley (NY: MS )

92.83 +0.27 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	26.66	27.03	26.49	26.54	14,896,304	-0.44(-1.63%)
Jan 29, 2015	26.67	27.08	26.51	26.98	14,495,349	+0.47(+1.78%)
Jan 28, 2015	27.30	27.30	26.48	26.51	18,765,474	-0.62(-2.29%)
Jan 27, 2015	27.12	27.41	26.89	27.13	11,524,689	-0.35(-1.28%)
Jan 26, 2015	27.30	27.52	27.13	27.48	12,647,763	-0.03(-0.11%)
Jan 23, 2015	27.66	28.05	27.50	27.51	14,014,722	-0.30(-1.07%)
Jan 22, 2015	27.07	27.85	26.83	27.81	24,006,556	+0.63(+2.30%)
Jan 21, 2015	27.15	27.34	26.71	27.18	20,225,438	-0.02(-0.06%)
Jan 20, 2015	26.61	27.26	26.60	27.20	24,612,140	-0.11(-0.40%)
Jan 16, 2015	26.89	27.43	26.56	27.31	34,567,888	+0.24(+0.90%)
Jan 15, 2015	27.39	27.60	26.83	27.07	22,445,140	-0.49(-1.79%)
Jan 14, 2015	27.66	27.67	27.13	27.56	19,950,626	-0.64(-2.28%)
Jan 13, 2015	28.72	29.01	27.93	28.20	15,897,053	-0.27(-0.93%)
Jan 12, 2015	28.90	28.91	28.21	28.47	11,960,764	-0.40(-1.38%)
Jan 09, 2015	29.41	29.44	28.68	28.87	9,975,194	-0.48(-1.63%)
Jan 08, 2015	29.19	29.55	29.19	29.34	10,306,228	+0.43(+1.49%)
Jan 07, 2015	28.90	29.00	28.65	28.91	12,721,531	+0.41(+1.43%)
Jan 06, 2015	29.33	29.38	28.22	28.51	21,090,162	-0.85(-2.88%)
Jan 05, 2015	30.10	30.20	29.10	29.35	15,857,008	-0.95(-3.13%)

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.