Indicators

Morgan Stanley (NY: MS )

95.69 +0.90 (+0.95%)

Streaming Delayed Price Updated: 2:46 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.92	35.15	34.30	34.44	13,322,770	-0.51(-1.46%)
Jan 30, 2017	35.05	35.09	34.46	34.95	8,889,889	-0.43(-1.21%)
Jan 27, 2017	35.46	35.62	35.31	35.38	9,420,024	-0.14(-0.39%)
Jan 26, 2017	35.45	35.84	35.30	35.52	13,154,194	+0.13(+0.36%)
Jan 25, 2017	34.86	35.42	34.66	35.39	17,262,462	+0.91(+2.64%)
Jan 24, 2017	33.95	34.80	33.91	34.48	15,049,613	+0.62(+1.84%)
Jan 23, 2017	34.05	34.36	33.71	33.86	15,288,672	-0.51(-1.48%)
Jan 20, 2017	34.28	34.59	34.17	34.37	13,359,515	+0.11(+0.33%)
Jan 19, 2017	34.35	34.70	33.85	34.25	18,639,690	-0.33(-0.96%)
Jan 18, 2017	34.12	34.82	33.87	34.58	19,711,664	+0.57(+1.68%)
Jan 17, 2017	35.33	35.37	33.70	34.01	27,062,496	-1.34(-3.79%)
Jan 13, 2017		35.35	35.35	35.35	0	+0.15(+0.41%)
Jan 12, 2017	35.18	35.27	34.57	35.20	10,646,417	-0.03(-0.09%)
Jan 11, 2017	34.80	35.24	34.52	35.24	10,855,892	+0.49(+1.42%)
Jan 10, 2017	34.68	35.12	34.49	34.74	11,228,866	+0.28(+0.82%)
Jan 09, 2017	35.09	35.13	34.44	34.46	13,759,176	-0.92(-2.60%)
Jan 06, 2017	35.15	35.61	34.84	35.38	11,343,284	+0.51(+1.46%)
Jan 05, 2017	35.12	35.20	34.04	34.87	12,248,555	-0.32(-0.92%)
Jan 04, 2017	34.94	35.36	34.73	35.20	9,579,094	+0.46(+1.32%)

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.