Skip to main content

Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 35.18 35.35 34.97 35.00 11,213,557 -0.14(-0.39%)
Apr 27, 2017 35.64 35.68 35.01 35.14 11,203,133 -0.51(-1.43%)
Apr 26, 2017 35.48 36.04 35.46 35.64 16,104,183 +0.08(+0.23%)
Apr 25, 2017 35.33 35.71 35.28 35.56 17,249,574 +0.57(+1.63%)
Apr 24, 2017 34.86 35.13 34.70 34.99 20,150,552 +1.41(+4.21%)
Apr 21, 2017 33.91 34.23 33.50 33.58 16,121,758 -0.56(-1.65%)
Apr 20, 2017 34.23 34.35 33.82 34.14 17,196,088 +0.37(+1.09%)
Apr 19, 2017 33.99 34.50 33.71 33.77 24,709,424 +0.67(+2.01%)
Apr 18, 2017 32.93 33.38 32.74 33.11 17,261,644 -0.22(-0.67%)
Apr 17, 2017 32.76 33.37 32.60 33.33 9,906,561 +0.64(+1.97%)
Apr 13, 2017 32.80 33.48 32.54 32.69 13,090,955 -0.31(-0.93%)
Apr 12, 2017 33.34 33.35 32.94 32.99 12,996,480 -0.41(-1.23%)
Apr 11, 2017 33.39 33.56 32.93 33.40 12,844,370 -0.27(-0.79%)
Apr 10, 2017 33.66 33.86 33.25 33.67 10,801,386 -0.03(-0.10%)
Apr 07, 2017 33.44 33.94 33.27 33.70 11,600,977 -0.11(-0.33%)
Apr 06, 2017 33.44 34.03 33.28 33.81 11,851,589 +0.28(+0.84%)
Apr 05, 2017 34.55 34.62 33.43 33.53 15,504,133 -0.62(-1.81%)
Apr 04, 2017 34.17 34.42 34.02 34.15 9,755,358 -0.16(-0.47%)
Apr 03, 2017 34.39 34.54 33.80 34.31 15,599,556 -0.10(-0.30%)
Mar 31, 2017 34.74 34.74 34.27 34.42 13,945,878 -0.47(-1.36%)
Mar 30, 2017 34.42 35.11 34.38 34.89 14,022,434 +0.51(+1.47%)
Mar 29, 2017 34.62 34.74 34.17 34.38 18,103,786 +0.25(+0.73%)
Mar 28, 2017 33.40 34.35 33.40 34.13 16,109,104 +0.73(+2.19%)
Mar 27, 2017 32.66 33.51 32.18 33.40 26,925,200 -0.71(-2.07%)
Mar 24, 2017 34.37 34.54 33.86 34.11 13,462,911 -0.10(-0.31%)
Mar 23, 2017 33.72 34.53 33.56 34.21 18,533,566 +0.31(+0.90%)
Mar 22, 2017 33.87 34.34 33.45 33.91 23,708,002 -0.36(-1.05%)
Mar 21, 2017 35.97 36.09 34.08 34.27 24,918,160 -1.55(-4.33%)
Mar 20, 2017 35.94 36.12 35.61 35.82 12,117,087 -0.35(-0.96%)
Mar 17, 2017 37.16 37.24 36.09 36.17 16,773,040 -1.05(-2.83%)
Mar 16, 2017 37.09 37.43 36.97 37.22 11,556,330 +0.39(+1.05%)
Mar 15, 2017 37.16 37.46 36.69 36.83 13,438,892 -0.27(-0.74%)
Mar 14, 2017 37.16 37.16 36.74 37.11 8,609,108 -0.06(-0.15%)
Mar 13, 2017 37.50 37.55 37.14 37.16 8,913,173 -0.18(-0.49%)
Mar 10, 2017 37.79 37.83 37.12 37.35 10,679,570 -0.15(-0.41%)
Mar 09, 2017 37.44 37.85 37.39 37.50 13,858,875 +0.23(+0.63%)
Mar 08, 2017 37.73 38.02 37.23 37.27 14,271,259 +0.05(+0.13%)
Mar 07, 2017 37.48 37.59 37.12 37.22 11,714,805 -0.19(-0.52%)
Mar 06, 2017 37.38 37.47 36.94 37.41 11,617,213 -0.21(-0.56%)
Mar 03, 2017 37.17 37.81 37.13 37.62 14,197,109 +0.44(+1.19%)
Mar 02, 2017 37.82 37.83 36.99 37.18 10,535,765 -0.43(-1.13%)
Mar 01, 2017 37.72 37.89 37.44 37.60 17,875,932 +0.92(+2.50%)
Feb 28, 2017 36.63 36.82 36.25 36.69 17,164,988 -0.14(-0.37%)
Feb 27, 2017 36.57 36.97 36.52 36.83 9,785,062 +0.25(+0.68%)
Feb 24, 2017 36.87 36.91 36.34 36.58 14,734,966 -0.84(-2.25%)
Feb 23, 2017 37.42 37.43 37.11 37.42 14,785,222 +0.05(+0.13%)
Feb 22, 2017 37.12 37.61 37.07 37.37 9,465,796 -0.03(-0.09%)
Feb 21, 2017 37.17 37.52 37.17 37.40 9,495,620 +0.33(+0.89%)
Feb 17, 2017 37.07 37.07 37.07 0 +0.03(+0.09%)
Feb 16, 2017 37.29 37.36 36.79 37.04 13,383,980 -0.31(-0.82%)
Feb 15, 2017 37.26 37.56 36.95 37.35 12,582,707 +0.36(+0.98%)
Feb 14, 2017 36.30 37.16 36.30 36.99 16,128,750 +0.63(+1.72%)
Feb 13, 2017 36.15 36.63 36.10 36.36 16,500,981 +0.45(+1.25%)
Feb 10, 2017 36.25 36.27 35.62 35.91 11,090,455 -0.12(-0.33%)
Feb 09, 2017 35.63 36.17 35.26 36.03 16,388,499 +0.76(+2.14%)
Feb 08, 2017 35.81 35.82 35.04 35.27 13,175,577 -0.77(-2.14%)
Feb 07, 2017 36.05 36.17 35.85 36.05 12,516,786 +0.19(+0.54%)
Feb 06, 2017 35.56 36.17 35.46 35.85 15,655,353 +0.16(+0.45%)
Feb 03, 2017 34.62 35.83 34.48 35.69 20,778,342 +1.85(+5.46%)
Feb 02, 2017 33.89 34.15 33.60 33.84 14,291,216 -0.46(-1.33%)
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.