Indicators

Morgan Stanley (NY: MS )

102.47 +1.74 (+1.73%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.91	29.96	29.54	29.57	10,153,863	-0.41(-1.37%)
May 28, 2015	29.85	30.01	29.73	29.98	12,555,538	+0.09(+0.28%)
May 27, 2015	29.42	29.98	29.31	29.89	10,662,260	+0.64(+2.20%)
May 26, 2015	29.43	29.53	29.09	29.25	10,893,363	-0.29(-1.00%)
May 22, 2015	29.44	29.54	29.54	29.54	7,124,158	+0.10(+0.34%)
May 21, 2015	29.55	29.67	29.41	29.44	9,226,310	-0.22(-0.76%)
May 20, 2015	29.88	29.91	29.56	29.67	8,190,598	-0.28(-0.93%)
May 19, 2015	29.67	30.07	29.67	29.95	9,536,357	+0.28(+0.94%)
May 18, 2015	29.33	29.72	29.29	29.67	7,831,514	+0.37(+1.27%)
May 15, 2015	29.50	29.56	29.21	29.29	9,165,381	-0.22(-0.76%)
May 14, 2015	29.39	29.54	29.28	29.52	9,420,441	+0.28(+0.95%)
May 13, 2015	29.25	29.36	29.00	29.24	9,065,054	+0.05(+0.16%)
May 12, 2015	29.41	29.43	28.99	29.19	12,518,921	-0.41(-1.39%)
May 11, 2015	29.29	29.80	29.29	29.60	15,955,503	+0.28(+0.95%)
May 08, 2015	29.12	29.38	29.05	29.33	12,969,362	+0.27(+0.93%)
May 07, 2015	28.62	29.12	28.52	29.05	16,025,589	+0.38(+1.32%)
May 06, 2015	29.05	29.12	28.45	28.68	12,316,368	-0.31(-1.07%)
May 05, 2015	29.19	29.37	28.92	28.99	13,358,845	-0.36(-1.21%)
May 04, 2015	29.09	29.36	29.05	29.34	9,529,698	+0.31(+1.07%)

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.