Indicators

Morgan Stanley (NY: MS )

96.97 +1.33 (+1.39%)

Streaming Delayed Price Updated: 10:22 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.08	20.51	19.90	20.50	23,687,386	+0.56(+2.82%)
Jan 28, 2016	20.34	20.47	19.76	19.94	20,188,658	-0.16(-0.79%)
Jan 27, 2016	20.00	20.73	19.85	20.10	24,973,312	+0.02(+0.12%)
Jan 26, 2016	19.72	20.21	19.71	20.08	16,966,114	+0.40(+2.04%)
Jan 25, 2016	20.05	20.09	19.64	19.67	25,557,608	-0.50(-2.46%)
Jan 22, 2016	19.89	20.46	19.83	20.17	28,565,986	+0.65(+3.35%)
Jan 21, 2016	19.92	20.15	19.45	19.52	28,098,238	-0.36(-1.82%)
Jan 20, 2016	20.24	20.30	19.43	19.88	32,930,980	-0.80(-3.88%)
Jan 19, 2016	21.13	21.37	20.29	20.68	36,143,904	+0.23(+1.12%)
Jan 15, 2016	20.50	20.45	20.45	20.45	37,407,784	-0.93(-4.35%)
Jan 14, 2016	21.26	21.52	20.66	21.38	30,233,636	+0.20(+0.97%)
Jan 13, 2016	22.63	22.68	20.87	21.18	37,733,496	-1.24(-5.52%)
Jan 12, 2016	22.64	22.75	22.05	22.41	20,366,780	+0.00(+0.00%)
Jan 11, 2016	22.41	22.53	21.90	22.41	24,650,670	+0.06(+0.28%)
Jan 08, 2016	23.16	23.23	22.29	22.35	19,420,654	-0.47(-2.07%)
Jan 07, 2016	23.53	23.68	22.67	22.82	23,009,652	-1.20(-4.98%)
Jan 06, 2016	24.12	24.24	23.82	24.02	16,577,939	-0.61(-2.49%)
Jan 05, 2016	24.79	24.97	24.36	24.64	12,507,000	-0.16(-0.64%)

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.