Skip to main content

Morgan Stanley (NY: MS )

93.72 +0.22 (+0.24%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.67 34.67 33.75 34.30 16,595,769 -0.44(-1.28%)
May 30, 2017 34.99 35.11 34.56 34.74 7,761,210 -0.46(-1.31%)
May 26, 2017 34.88 35.31 34.88 35.20 6,506,091 +0.17(+0.49%)
May 25, 2017 35.20 35.31 34.92 35.03 6,160,880 +0.00(+0.00%)
May 24, 2017 34.81 35.12 34.76 35.03 8,011,891 +0.17(+0.49%)
May 23, 2017 34.11 35.04 33.96 34.86 13,095,411 +0.62(+1.82%)
May 22, 2017 34.56 34.65 34.10 34.23 8,217,138 -0.12(-0.34%)
May 19, 2017 34.18 34.69 33.99 34.35 12,761,251 +0.40(+1.19%)
May 18, 2017 33.69 34.41 33.63 33.95 17,642,974 +0.28(+0.83%)
May 17, 2017 35.65 34.92 33.22 33.67 27,860,658 -1.98(-5.56%)
May 16, 2017 35.78 35.86 35.57 35.65 8,378,453 -0.04(-0.11%)
May 15, 2017 35.19 35.85 35.17 35.69 12,097,296 +0.58(+1.64%)
May 12, 2017 35.02 35.14 34.81 35.11 7,102,178 -0.12(-0.33%)
May 11, 2017 35.32 35.50 34.88 35.23 7,715,088 -0.19(-0.53%)
May 10, 2017 35.17 35.50 35.06 35.42 8,966,431 +0.22(+0.63%)
May 09, 2017 35.38 35.62 35.06 35.20 7,383,487 -0.16(-0.44%)
May 08, 2017 35.46 35.59 35.28 35.35 8,727,628 -0.05(-0.14%)
May 05, 2017 35.63 35.80 35.23 35.40 8,388,574 -0.16(-0.46%)
May 04, 2017 36.03 36.13 35.52 35.57 8,965,787 -0.16(-0.46%)
May 03, 2017 35.46 35.97 35.43 35.73 6,788,156 +0.11(+0.30%)
May 02, 2017 35.89 35.98 35.34 35.62 9,888,983 -0.32(-0.89%)
May 01, 2017 35.96 36.21 35.74 35.94 9,190,226 +0.30(+0.85%)
Apr 28, 2017 35.83 36.00 35.62 35.64 11,011,829 -0.14(-0.39%)
Apr 27, 2017 36.29 36.33 35.66 35.78 11,001,593 -0.52(-1.43%)
Apr 26, 2017 36.13 36.70 36.11 36.30 15,814,474 +0.08(+0.23%)
Apr 25, 2017 35.98 36.36 35.93 36.22 16,939,260 +0.58(+1.63%)
Apr 24, 2017 35.50 35.77 35.33 35.63 19,788,050 +1.44(+4.21%)
Apr 21, 2017 34.53 34.86 34.12 34.19 15,831,733 -0.57(-1.65%)
Apr 20, 2017 34.86 34.98 34.44 34.77 16,886,736 +0.38(+1.09%)
Apr 19, 2017 34.61 35.13 34.33 34.39 24,264,910 +0.68(+2.01%)
Apr 18, 2017 33.53 33.99 33.34 33.71 16,951,114 -0.23(-0.67%)
Apr 17, 2017 33.36 33.99 33.20 33.94 9,728,345 +0.65(+1.97%)
Apr 13, 2017 33.40 34.10 33.13 33.29 12,855,453 -0.31(-0.93%)
Apr 12, 2017 33.95 33.97 33.54 33.60 12,762,677 -0.42(-1.23%)
Apr 11, 2017 34.00 34.17 33.53 34.02 12,613,305 -0.27(-0.79%)
Apr 10, 2017 34.28 34.48 33.86 34.28 10,607,073 -0.03(-0.10%)
Apr 07, 2017 34.05 34.56 33.88 34.32 11,392,280 -0.11(-0.33%)
Apr 06, 2017 34.06 34.66 33.89 34.43 11,638,383 +0.29(+0.84%)
Apr 05, 2017 35.18 35.26 34.04 34.15 15,225,219 -0.63(-1.81%)
Apr 04, 2017 34.80 35.05 34.64 34.78 9,579,862 -0.16(-0.47%)
Apr 03, 2017 35.02 35.17 34.42 34.94 15,318,925 -0.11(-0.30%)
Mar 31, 2017 35.38 35.38 34.90 35.05 13,694,996 -0.48(-1.36%)
Mar 30, 2017 35.05 35.76 35.01 35.53 13,770,175 +0.52(+1.47%)
Mar 29, 2017 35.25 35.38 34.80 35.01 17,778,104 +0.25(+0.73%)
Mar 28, 2017 34.02 34.98 34.01 34.76 15,819,306 +0.74(+2.19%)
Mar 27, 2017 33.26 34.13 32.77 34.02 26,440,826 -0.72(-2.07%)
Mar 24, 2017 35.00 35.18 34.48 34.73 13,220,718 -0.11(-0.31%)
Mar 23, 2017 34.34 35.16 34.18 34.84 18,200,154 +0.31(+0.90%)
Mar 22, 2017 34.49 34.97 34.06 34.53 23,281,504 -0.37(-1.06%)
Mar 21, 2017 36.62 36.76 34.70 34.90 24,469,890 -1.58(-4.33%)
Mar 20, 2017 36.60 36.78 36.26 36.48 11,899,104 -0.35(-0.96%)
Mar 17, 2017 37.84 37.93 36.76 36.83 16,471,298 -1.07(-2.83%)
Mar 16, 2017 37.77 38.11 37.65 37.90 11,348,436 +0.39(+1.05%)
Mar 15, 2017 37.84 38.15 37.36 37.51 13,197,131 -0.28(-0.74%)
Mar 14, 2017 37.84 37.84 37.41 37.79 8,454,233 -0.06(-0.15%)
Mar 13, 2017 38.19 38.24 37.82 37.84 8,752,828 -0.19(-0.49%)
Mar 10, 2017 38.48 38.52 37.80 38.03 10,487,448 -0.16(-0.41%)
Mar 09, 2017 38.12 38.55 38.07 38.19 13,609,559 +0.24(+0.63%)
Mar 08, 2017 38.42 38.72 37.91 37.95 14,014,524 +0.05(+0.13%)
Mar 07, 2017 38.16 38.28 37.80 37.90 11,504,060 -0.20(-0.52%)
Mar 06, 2017 38.06 38.15 37.61 38.10 11,408,224 -0.21(-0.56%)
Mar 03, 2017 37.85 38.50 37.81 38.31 13,941,708 +0.45(+1.19%)
Mar 02, 2017 38.51 38.52 37.66 37.86 10,346,230 -0.43(-1.13%)
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.