Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	40.66	40.90	39.33	39.35	16,372,904	-0.74(-1.84%)
Jun 28, 2018	39.23	40.30	39.20	40.09	17,075,626	+0.91(+2.33%)
Jun 27, 2018	39.80	40.26	39.18	39.18	14,015,891	-0.50(-1.26%)
Jun 26, 2018	39.80	39.89	39.12	39.67	14,572,811	-0.12(-0.29%)
Jun 25, 2018	40.39	40.50	39.40	39.79	17,688,332	-0.80(-1.96%)
Jun 22, 2018	41.49	41.96	40.51	40.59	22,258,276	-0.75(-1.81%)
Jun 21, 2018	41.23	41.61	40.66	41.33	13,272,480	-0.08(-0.20%)
Jun 20, 2018	41.62	41.83	41.37	41.42	7,915,005	-0.02(-0.06%)
Jun 19, 2018	41.65	41.67	41.08	41.44	15,044,695	-0.71(-1.67%)
Jun 18, 2018	42.10	42.29	41.88	42.15	9,023,393	-0.32(-0.76%)
Jun 15, 2018		42.69	41.99	42.47	13,859,477	-0.12(-0.29%)
Jun 14, 2018	42.93	42.94	42.42	42.60	10,382,979	-0.24(-0.56%)
Jun 13, 2018	42.74	43.47	42.56	42.84	9,610,708	+0.23(+0.55%)
Jun 12, 2018	43.07	43.27	42.30	42.60	10,784,606	-0.38(-0.89%)
Jun 11, 2018	43.33	43.53	42.98	42.99	8,203,338	-0.11(-0.25%)
Jun 08, 2018	43.26	43.32	42.81	43.09	7,724,852	-0.19(-0.44%)
Jun 07, 2018	43.38	43.77	43.05	43.28	10,211,956	+0.19(+0.44%)
Jun 06, 2018		43.23		43.09	9,569,086	+0.94(+2.23%)
Jun 05, 2018	42.56	42.75	42.06	42.16	10,998,961	-0.64(-1.49%)
Jun 04, 2018	42.81	42.94	42.70	42.80	6,653,799	+0.28(+0.66%)

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.

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

The Ridgway Record