Indicators

Morgan Stanley (NY: MS )

98.28 +0.17 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	27.17	27.31	27.17	27.28	4,557,816	+0.05(+0.17%)
Nov 26, 2014	27.47	27.24	27.24	27.24	7,914,735	-0.14(-0.51%)
Nov 25, 2014	27.74	27.76	27.36	27.38	9,817,135	-0.25(-0.90%)
Nov 24, 2014	27.67	27.84	27.53	27.62	8,689,560	+0.07(+0.25%)
Nov 21, 2014	27.81	27.86	27.50	27.55	9,641,672	+0.11(+0.40%)
Nov 20, 2014	27.30	27.48	27.16	27.45	7,853,528	-0.07(-0.25%)
Nov 19, 2014	27.43	27.62	27.27	27.52	7,412,578	+0.01(+0.03%)
Nov 18, 2014	27.66	27.77	27.51	27.51	6,801,360	-0.10(-0.37%)
Nov 17, 2014	27.52	27.75	27.47	27.61	8,004,492	-0.07(-0.25%)
Nov 14, 2014	27.83	27.99	27.62	27.68	9,308,611	-0.12(-0.42%)
Nov 13, 2014	27.96	28.02	27.62	27.79	9,511,704	-0.10(-0.36%)
Nov 12, 2014	27.61	27.92	27.56	27.90	11,924,377	+0.14(+0.50%)
Nov 11, 2014	27.83	27.91	27.66	27.76	8,943,049	-0.07(-0.25%)
Nov 10, 2014	27.76	27.93	27.63	27.83	11,529,038	+0.17(+0.62%)
Nov 07, 2014	27.64	27.70	27.41	27.66	13,966,740	+0.27(+0.99%)
Nov 06, 2014	27.18	27.45	27.03	27.38	11,463,010	+0.32(+1.17%)
Nov 05, 2014	27.06	27.21	26.86	27.07	12,198,733	+0.19(+0.69%)
Nov 04, 2014	26.93	27.01	26.70	26.88	10,976,373	-0.04(-0.14%)

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.