Skip to main content

Morgan Stanley (NY: MS )

93.93 +0.43 (+0.46%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.06 20.38 19.98 19.98 36,726,700 +0.06(+0.31%)
May 30, 2013 19.29 20.00 19.10 19.92 27,480,028 +0.65(+3.36%)
May 29, 2013 18.99 19.51 18.93 19.27 22,619,900 +0.19(+1.01%)
May 28, 2013 19.14 19.33 18.93 19.08 19,906,300 +0.29(+1.56%)
May 24, 2013 18.65 18.79 18.50 18.79 15,058,219 +0.08(+0.41%)
May 23, 2013 18.66 19.10 18.52 18.71 29,368,362 -0.35(-1.82%)
May 22, 2013 19.55 19.82 18.94 19.06 23,817,208 -0.32(-1.67%)
May 21, 2013 19.33 19.66 19.23 19.38 13,535,296 +0.04(+0.20%)
May 20, 2013 19.37 19.61 19.26 19.34 14,789,713 -0.09(-0.48%)
May 17, 2013 19.12 19.47 19.05 19.43 18,806,104 +0.47(+2.48%)
May 16, 2013 19.03 19.19 18.84 18.96 24,458,708 -0.22(-1.13%)
May 15, 2013 18.70 19.21 18.63 19.18 25,496,542 +0.91(+4.98%)
May 13, 2013 18.36 18.50 18.19 18.27 18,810,188 -0.20(-1.09%)
May 10, 2013 18.05 18.47 17.95 18.47 19,485,208 +0.41(+2.26%)
May 09, 2013 18.25 18.32 17.98 18.06 16,806,758 -0.20(-1.10%)
May 08, 2013 17.89 18.32 17.79 18.26 19,713,042 +0.31(+1.72%)
May 07, 2013 18.01 18.05 17.75 17.95 15,684,842 -0.01(-0.04%)
May 06, 2013 17.59 18.13 17.57 17.96 22,553,990 +0.40(+2.28%)
May 03, 2013 17.65 17.74 17.49 17.56 26,268,448 +0.36(+2.11%)
May 02, 2013 16.90 17.24 16.62 17.20 21,735,038 +0.34(+2.01%)
May 01, 2013 17.06 17.06 16.73 16.86 16,942,106 -0.23(-1.35%)
Apr 30, 2013 17.14 17.30 17.02 17.09 18,168,466 -0.05(-0.27%)
Apr 29, 2013 16.63 17.13 16.61 17.13 24,665,766 +0.62(+3.78%)
Apr 26, 2013 16.50 16.56 16.44 16.51 22,487,894 +0.02(+0.09%)
Apr 25, 2013 16.59 16.79 16.46 16.49 24,034,736 -0.02(-0.09%)
Apr 24, 2013 16.67 16.76 16.47 16.51 23,328,410 -0.12(-0.74%)
Apr 23, 2013 16.14 16.73 16.09 16.63 30,454,352 +0.69(+4.35%)
Apr 22, 2013 15.86 16.07 15.80 15.94 20,991,042 +0.10(+0.63%)
Apr 19, 2013 15.68 15.88 15.52 15.84 32,018,098 +0.21(+1.33%)
Apr 18, 2013 16.43 16.53 15.63 15.63 61,313,584 -0.89(-5.40%)
Apr 17, 2013 16.58 16.80 16.06 16.53 59,082,816 -0.29(-1.74%)
Apr 16, 2013 16.79 16.83 16.31 16.82 28,376,706 +0.28(+1.72%)
Apr 15, 2013 16.74 17.13 16.48 16.53 29,176,856 -0.26(-1.56%)
Apr 12, 2013 17.00 17.11 16.58 16.79 32,677,848 -0.35(-2.02%)
Apr 11, 2013 17.15 17.42 17.12 17.14 19,089,120 +0.04(+0.23%)
Apr 10, 2013 16.85 17.34 16.83 17.10 22,698,776 +0.37(+2.21%)
Apr 09, 2013 16.76 17.01 16.73 16.73 17,146,380 +0.00(+0.00%)
Apr 08, 2013 16.53 16.75 16.31 16.73 18,531,262 +0.14(+0.84%)
Apr 05, 2013 16.09 16.62 16.00 16.59 23,603,210 +0.18(+1.08%)
Apr 04, 2013 16.26 16.46 16.18 16.42 22,504,014 +0.17(+1.04%)
Apr 03, 2013 16.69 16.71 16.13 16.25 33,008,812 -0.45(-2.72%)
Apr 02, 2013 16.49 16.86 16.47 16.70 28,195,124 +0.03(+0.18%)
Apr 01, 2013 16.93 17.03 16.56 16.67 18,468,712 -0.25(-1.46%)
Mar 28, 2013 17.20 17.24 16.85 16.92 23,882,938 -0.24(-1.39%)
Mar 27, 2013 16.95 17.20 16.87 17.16 18,093,930 +0.05(+0.32%)
Mar 26, 2013 17.06 17.16 16.90 17.10 19,342,738 +0.19(+1.14%)
Mar 25, 2013 17.22 17.31 16.76 16.91 31,170,678 -0.16(-0.95%)
Mar 22, 2013 17.09 17.25 16.88 17.07 21,515,644 +0.09(+0.54%)
Mar 21, 2013 17.37 17.46 16.97 16.98 22,808,762 -0.52(-2.99%)
Mar 20, 2013 17.39 17.64 17.19 17.50 23,148,830 +0.27(+1.56%)
Mar 19, 2013 17.76 17.85 16.93 17.23 42,590,416 -0.46(-2.61%)
Mar 18, 2013 17.73 17.85 17.37 17.70 30,423,734 -0.46(-2.54%)
Mar 15, 2013 17.57 18.21 17.53 18.16 31,432,712 +0.61(+3.47%)
Mar 14, 2013 17.66 17.76 17.45 17.55 27,348,106 +0.02(+0.09%)
Mar 13, 2013 17.48 17.60 17.34 17.53 15,624,095 +0.08(+0.48%)
Mar 12, 2013 17.74 17.79 17.40 17.45 16,988,450 -0.33(-1.86%)
Mar 11, 2013 17.73 17.92 17.43 17.78 18,476,048 +0.05(+0.30%)
Mar 08, 2013 17.93 17.96 17.45 17.73 25,214,584 -0.15(-0.82%)
Mar 07, 2013 17.71 17.99 17.62 17.87 23,123,222 +0.24(+1.35%)
Mar 06, 2013 17.70 17.70 17.25 17.63 24,144,154 +0.13(+0.75%)
Mar 05, 2013 17.55 17.70 17.45 17.50 19,506,476 +0.11(+0.62%)
Mar 04, 2013 17.21 17.45 17.03 17.40 22,266,356 +0.13(+0.76%)
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.