Skip to main content

Morgan Stanley (NY: MS )

100.14 +0.30 (+0.31%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.71 41.78 41.06 41.25 18,414,028 -0.68(-1.63%)
May 30, 2018 41.71 42.12 41.21 41.94 14,028,790 +0.83(+2.02%)
May 29, 2018 42.93 43.05 40.74 41.11 32,325,792 -2.51(-5.75%)
May 25, 2018 43.61 43.61 43.61 0 -0.81(-1.83%)
May 24, 2018 44.54 44.66 43.75 44.43 8,067,071 -0.29(-0.64%)
May 23, 2018 44.82 44.93 44.12 44.72 7,936,290 -0.44(-0.97%)
May 22, 2018 44.81 45.58 44.80 45.15 7,206,774 +0.43(+0.96%)
May 21, 2018 44.78 45.20 44.63 44.73 7,173,012 +0.36(+0.82%)
May 18, 2018 44.89 45.19 44.32 44.36 8,146,234 -0.78(-1.73%)
May 17, 2018 45.16 45.38 44.71 45.15 5,562,679 -0.08(-0.18%)
May 16, 2018 44.87 45.39 44.84 45.23 5,490,818 +0.10(+0.22%)
May 15, 2018 45.28 45.60 44.84 45.13 9,143,994 -0.30(-0.67%)
May 14, 2018 45.54 45.78 45.34 45.43 7,068,806 +0.02(+0.04%)
May 11, 2018 45.33 45.70 45.15 45.42 7,369,168 +0.13(+0.29%)
May 10, 2018 44.62 45.42 44.31 45.28 9,976,809 +0.74(+1.66%)
May 09, 2018 44.12 44.63 43.74 44.54 8,646,991 +0.63(+1.42%)
May 08, 2018 43.24 44.23 43.10 43.92 14,072,231 +0.81(+1.89%)
May 07, 2018 42.49 43.30 42.40 43.10 7,996,406 +0.81(+1.93%)
May 04, 2018 41.73 42.59 41.57 42.29 12,602,200 +0.26(+0.63%)
May 03, 2018 42.27 42.32 41.04 42.03 13,901,891 -0.51(-1.20%)
May 02, 2018 42.62 43.23 42.37 42.54 10,854,234 -0.09(-0.21%)
May 01, 2018 42.28 42.68 41.99 42.63 10,328,822 +0.16(+0.37%)
Apr 30, 2018 42.93 43.20 42.44 42.47 9,977,615 -0.20(-0.46%)
Apr 27, 2018 42.65 43.20 42.60 42.67 9,461,355 -0.07(-0.17%)
Apr 26, 2018 42.59 43.07 42.31 42.74 17,913,878 +0.13(+0.31%)
Apr 25, 2018 43.27 43.29 42.43 42.61 15,415,130 -0.84(-1.94%)
Apr 24, 2018 44.18 44.72 42.94 43.45 13,119,617 -0.47(-1.06%)
Apr 23, 2018 44.67 44.70 43.67 43.92 10,409,453 -0.67(-1.51%)
Apr 20, 2018 44.95 45.31 44.30 44.59 12,436,832 -0.20(-0.44%)
Apr 19, 2018 43.69 44.90 43.68 44.79 16,940,474 +1.18(+2.70%)
Apr 18, 2018 44.14 45.04 43.34 43.61 21,398,698 +0.02(+0.04%)
Apr 17, 2018 44.22 44.30 43.21 43.59 17,713,080 -0.13(-0.30%)
Apr 16, 2018 43.76 44.18 43.68 43.73 8,890,819 +0.34(+0.79%)
Apr 13, 2018 44.82 44.94 43.19 43.38 15,099,739 -0.71(-1.62%)
Apr 12, 2018 43.67 44.46 43.64 44.09 11,376,140 +0.91(+2.10%)
Apr 11, 2018 43.36 43.79 43.08 43.18 14,799,529 -1.15(-2.59%)
Apr 10, 2018 44.31 44.66 43.86 44.33 11,341,392 +0.65(+1.48%)
Apr 09, 2018 43.88 44.73 43.62 43.68 9,906,371 +0.25(+0.58%)
Apr 06, 2018 44.31 44.64 42.98 43.43 11,697,918 -1.49(-3.32%)
Apr 05, 2018 44.39 45.35 44.34 44.92 11,960,428 +0.97(+2.22%)
Apr 04, 2018 42.72 44.04 42.68 43.95 8,170,886 +0.41(+0.94%)
Apr 03, 2018 43.41 43.84 42.79 43.54 12,622,696 +0.37(+0.85%)
Apr 02, 2018 44.08 44.23 42.53 43.17 11,370,836 -1.02(-2.30%)
Mar 29, 2018 44.18 44.18 44.18 0 +0.86(+1.98%)
Mar 28, 2018 43.63 43.75 42.55 43.32 13,754,106 -0.20(-0.45%)
Mar 27, 2018 44.65 44.95 43.09 43.52 15,127,783 -0.94(-2.12%)
Mar 26, 2018 43.67 44.57 43.10 44.46 14,549,092 +1.83(+4.28%)
Mar 23, 2018 44.96 45.02 42.57 42.64 20,404,650 -2.10(-4.70%)
Mar 22, 2018 46.11 46.40 44.63 44.74 18,195,590 -2.02(-4.32%)
Mar 21, 2018 46.94 47.63 46.58 46.76 10,595,708 -0.29(-0.63%)
Mar 20, 2018 46.83 47.39 46.58 47.06 10,291,201 +0.43(+0.91%)
Mar 19, 2018 47.00 47.22 46.01 46.63 9,913,780 -0.46(-0.97%)
Mar 16, 2018 46.99 47.54 46.91 47.09 11,168,160 +0.24(+0.51%)
Mar 15, 2018 46.99 47.12 46.62 46.85 6,898,536 +0.19(+0.40%)
Mar 14, 2018 47.84 47.84 46.51 46.66 10,239,381 -0.85(-1.79%)
Mar 13, 2018 48.49 48.55 47.39 47.52 7,365,548 -0.72(-1.49%)
Mar 12, 2018 47.99 48.62 47.94 48.24 9,920,519 +0.20(+0.41%)
Mar 09, 2018 46.95 48.14 46.88 48.04 12,867,188 +1.40(+3.00%)
Mar 08, 2018 46.63 46.81 45.83 46.64 9,143,372 +0.07(+0.14%)
Mar 07, 2018 46.70 46.57 9,986,300 +0.26(+0.57%)
Mar 06, 2018 45.76 46.44 45.37 46.31 11,918,028 +0.88(+1.93%)
Mar 05, 2018 44.48 45.85 44.46 45.44 9,279,712 +0.61(+1.37%)
Mar 02, 2018 44.33 44.93 43.82 44.82 14,843,375 +0.20(+0.46%)
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.