Skip to main content

Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 02, 2015 30.56 30.64 29.94 30.30 9,369,922 -0.07(-0.23%)
Dec 31, 2014 30.62 30.37 30.37 30.37 8,295,570 -0.16(-0.51%)
Dec 30, 2014 30.27 30.59 30.19 30.53 5,120,474 +0.03(+0.10%)
Dec 29, 2014 30.27 30.67 30.15 30.49 4,428,791 +0.19(+0.62%)
Dec 26, 2014 30.45 30.54 30.29 30.31 3,950,103 -0.07(-0.23%)
Dec 24, 2014 30.65 30.38 30.38 30.38 3,187,832 -0.11(-0.36%)
Dec 23, 2014 30.41 30.58 30.18 30.49 7,501,836 +0.30(+0.99%)
Dec 22, 2014 30.13 30.24 29.78 30.19 11,052,321 +0.05(+0.16%)
Dec 19, 2014 29.71 30.24 29.70 30.14 16,004,732 +0.32(+1.08%)
Dec 18, 2014 29.27 29.82 29.18 29.82 16,298,364 +1.07(+3.73%)
Dec 17, 2014 28.03 28.79 27.83 28.75 15,169,128 +0.95(+3.41%)
Dec 16, 2014 27.94 28.43 27.75 27.80 14,637,219 -0.32(-1.14%)
Dec 15, 2014 28.65 28.82 27.90 28.12 12,927,563 -0.25(-0.88%)
Dec 12, 2014 28.76 29.04 28.35 28.37 14,009,613 -0.90(-3.07%)
Dec 11, 2014 29.54 29.79 29.19 29.27 11,355,691 +0.01(+0.03%)
Dec 10, 2014 29.67 29.81 29.19 29.27 17,615,574 -0.56(-1.86%)
Dec 09, 2014 29.37 29.85 29.16 29.82 15,635,353 +0.08(+0.26%)
Dec 08, 2014 29.21 29.85 29.04 29.74 17,972,914 +0.59(+2.04%)
Dec 05, 2014 28.95 29.54 28.93 29.15 14,679,648 +0.35(+1.22%)
Dec 04, 2014 28.57 28.89 28.36 28.80 11,836,294 +0.21(+0.74%)
Dec 03, 2014 27.94 28.61 27.93 28.58 11,687,019 +0.59(+2.10%)
Dec 02, 2014 27.56 28.10 27.56 28.00 11,862,959 +0.52(+1.91%)
Dec 01, 2014 27.41 27.56 27.05 27.47 11,227,394 -0.06(-0.23%)
Nov 28, 2014 27.43 27.56 27.43 27.54 4,516,083 +0.05(+0.17%)
Nov 26, 2014 27.72 27.49 27.49 27.49 7,842,264 -0.14(-0.51%)
Nov 25, 2014 28.00 28.01 27.61 27.63 9,727,244 -0.25(-0.90%)
Nov 24, 2014 27.93 28.10 27.79 27.88 8,609,994 +0.07(+0.25%)
Nov 21, 2014 28.07 28.11 27.75 27.81 9,553,388 +0.11(+0.40%)
Nov 20, 2014 27.55 27.73 27.42 27.70 7,781,617 -0.07(-0.25%)
Nov 19, 2014 27.68 27.87 27.52 27.77 7,344,705 +0.01(+0.03%)
Nov 18, 2014 27.91 28.03 27.76 27.76 6,739,083 -0.10(-0.36%)
Nov 17, 2014 27.78 28.00 27.72 27.86 7,931,199 -0.07(-0.25%)
Nov 14, 2014 28.08 28.25 27.87 27.93 9,223,377 -0.12(-0.42%)
Nov 13, 2014 28.22 28.28 27.87 28.05 9,424,610 -0.10(-0.36%)
Nov 12, 2014 27.86 28.18 27.82 28.15 11,815,192 +0.14(+0.50%)
Nov 11, 2014 28.08 28.17 27.91 28.01 8,861,162 -0.07(-0.25%)
Nov 10, 2014 28.01 28.18 27.89 28.08 11,423,472 +0.17(+0.62%)
Nov 07, 2014 27.90 27.96 27.66 27.91 13,838,854 +0.27(+0.99%)
Nov 06, 2014 27.43 27.71 27.28 27.64 11,358,049 +0.32(+1.17%)
Nov 05, 2014 27.31 27.46 27.11 27.32 12,087,036 +0.19(+0.69%)
Nov 04, 2014 27.18 27.26 26.95 27.13 10,875,868 -0.04(-0.14%)
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.