Skip to main content

Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.92 20.42 19.90 20.00 19,375,144 -0.05(-0.24%)
Mar 30, 2016 19.96 20.33 19.80 20.05 14,385,607 +0.23(+1.17%)
Mar 29, 2016 19.64 19.83 19.29 19.81 17,416,808 +0.05(+0.24%)
Mar 28, 2016 19.97 20.05 19.73 19.77 11,931,555 -0.17(-0.84%)
Mar 24, 2016 19.94 19.93 19.93 19.93 19,732,760 -0.27(-1.35%)
Mar 23, 2016 20.65 20.69 20.15 20.21 13,045,116 -0.46(-2.21%)
Mar 22, 2016 20.48 20.80 20.35 20.66 17,037,586 -0.08(-0.39%)
Mar 21, 2016 20.93 21.28 20.67 20.74 12,573,825 -0.27(-1.29%)
Mar 18, 2016 20.83 21.22 20.77 21.01 30,055,818 +0.34(+1.66%)
Mar 17, 2016 20.00 20.81 19.65 20.67 25,912,218 +0.55(+2.74%)
Mar 16, 2016 20.23 20.62 19.76 20.12 22,313,140 -0.22(-1.06%)
Mar 15, 2016 20.49 20.54 20.09 20.33 19,882,322 -0.38(-1.85%)
Mar 14, 2016 20.65 20.84 20.52 20.72 22,013,970 -0.07(-0.35%)
Mar 11, 2016 20.11 20.86 20.08 20.79 30,587,758 +1.08(+5.48%)
Mar 10, 2016 19.92 20.11 19.55 19.71 25,159,182 +0.03(+0.16%)
Mar 09, 2016 20.15 20.20 19.54 19.68 29,442,160 -0.32(-1.60%)
Mar 08, 2016 20.55 20.68 19.94 20.00 27,158,004 -0.86(-4.14%)
Mar 07, 2016 20.66 21.05 20.55 20.86 12,300,633 -0.03(-0.15%)
Mar 04, 2016 21.00 21.19 20.72 20.89 17,045,672 -0.01(-0.04%)
Mar 03, 2016 20.87 20.94 20.64 20.90 14,401,806 +0.02(+0.11%)
Mar 02, 2016 20.79 21.02 20.65 20.88 20,159,780 +0.02(+0.08%)
Mar 01, 2016 20.06 20.88 20.04 20.86 21,507,314 +1.11(+5.63%)
Feb 29, 2016 20.00 20.11 19.73 19.75 16,634,759 -0.37(-1.83%)
Feb 26, 2016 19.99 20.52 19.81 20.12 24,085,168 +0.42(+2.15%)
Feb 25, 2016 19.03 19.73 19.01 19.69 21,972,288 +0.74(+3.88%)
Feb 24, 2016 18.52 18.96 18.13 18.96 25,329,100 +0.00(+0.00%)
Feb 23, 2016 19.55 19.58 18.93 18.96 18,416,526 -0.66(-3.38%)
Feb 22, 2016 19.51 19.78 19.45 19.62 15,218,957 +0.43(+2.25%)
Feb 19, 2016 19.01 19.34 18.90 19.19 16,241,273 +0.03(+0.17%)
Feb 18, 2016 19.48 19.62 19.01 19.16 21,913,052 -0.22(-1.11%)
Feb 17, 2016 19.37 19.72 19.29 19.37 24,045,840 +0.41(+2.15%)
Feb 16, 2016 19.25 19.30 18.56 18.97 25,718,630 +0.50(+2.73%)
Feb 12, 2016 17.52 18.46 18.46 18.46 28,517,758 +1.12(+6.45%)
Feb 11, 2016 17.33 17.69 16.92 17.34 36,468,056 -0.81(-4.45%)
Feb 10, 2016 18.69 19.01 18.10 18.15 26,967,208 -0.18(-1.00%)
Feb 09, 2016 17.50 18.62 17.40 18.33 32,067,344 +0.21(+1.15%)
Feb 08, 2016 19.00 19.06 17.85 18.13 30,338,174 -1.34(-6.90%)
Feb 05, 2016 20.06 20.33 19.33 19.47 20,143,188 -0.53(-2.64%)
Feb 04, 2016 19.31 20.15 19.29 20.00 21,882,124 +0.55(+2.84%)
Feb 03, 2016 19.53 19.61 18.62 19.45 31,432,712 -0.14(-0.73%)
Feb 02, 2016 20.28 20.28 19.50 19.59 22,911,854 -0.97(-4.71%)
Feb 01, 2016 20.61 20.73 20.33 20.56 13,918,153 -0.14(-0.66%)
Jan 29, 2016 20.27 20.70 20.09 20.69 23,470,492 +0.57(+2.82%)
Jan 28, 2016 20.53 20.66 19.94 20.13 20,003,800 -0.16(-0.79%)
Jan 27, 2016 20.19 20.92 20.03 20.29 24,744,642 +0.02(+0.12%)
Jan 26, 2016 19.90 20.40 19.90 20.26 16,810,764 +0.41(+2.04%)
Jan 25, 2016 20.24 20.28 19.82 19.86 25,323,590 -0.50(-2.46%)
Jan 22, 2016 20.08 20.65 20.01 20.36 28,304,420 +0.66(+3.35%)
Jan 21, 2016 20.10 20.34 19.63 19.70 27,840,956 -0.37(-1.82%)
Jan 20, 2016 20.43 20.48 19.61 20.06 32,629,448 -0.81(-3.88%)
Jan 19, 2016 21.33 21.56 20.48 20.87 35,812,952 +0.23(+1.12%)
Jan 15, 2016 20.69 20.64 20.64 20.64 37,065,260 -0.94(-4.35%)
Jan 14, 2016 21.45 21.72 20.85 21.58 29,956,802 +0.21(+0.97%)
Jan 13, 2016 22.84 22.89 21.06 21.37 37,387,988 -1.25(-5.52%)
Jan 12, 2016 22.84 22.96 22.26 22.62 20,180,292 +0.00(+0.00%)
Jan 11, 2016 22.61 22.73 22.11 22.62 24,424,956 +0.06(+0.28%)
Jan 08, 2016 23.38 23.44 22.49 22.56 19,242,830 -0.48(-2.07%)
Jan 07, 2016 23.75 23.90 22.88 23.04 22,798,966 -1.21(-4.98%)
Jan 06, 2016 24.35 24.47 24.04 24.24 16,426,143 -0.62(-2.49%)
Jan 05, 2016 25.02 25.20 24.59 24.86 12,392,479 -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.