Skip to main content

Morgan Stanley (NY: MS )

94.20 +0.70 (+0.75%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 35.35 35.50 34.92 34.99 13,172,733 -0.98(-2.73%)
May 30, 2019 36.52 36.66 35.71 35.97 9,064,066 -0.31(-0.85%)
May 29, 2019 35.90 36.33 35.74 36.28 10,936,129 +0.02(+0.05%)
May 28, 2019 36.85 37.04 36.26 36.27 11,647,745 -0.68(-1.84%)
May 24, 2019 37.01 37.15 36.71 36.95 7,177,061 +0.21(+0.59%)
May 23, 2019 36.77 36.83 36.25 36.73 14,373,028 -0.67(-1.79%)
May 22, 2019 37.93 38.10 37.35 37.40 11,755,173 -0.77(-2.03%)
May 21, 2019 38.05 38.30 37.96 38.18 6,902,750 +0.45(+1.19%)
May 20, 2019 37.40 37.98 37.26 37.73 10,408,378 -0.01(-0.02%)
May 17, 2019 37.43 38.12 37.41 37.74 9,781,004 -0.34(-0.90%)
May 16, 2019 37.89 38.46 37.77 38.08 10,819,726 +0.33(+0.87%)
May 15, 2019 37.22 38.08 36.86 37.75 12,442,132 -0.09(-0.25%)
May 14, 2019 37.99 38.35 37.82 37.85 20,105,564 -0.15(-0.38%)
May 13, 2019 38.87 38.93 37.79 37.99 19,193,176 -1.86(-4.66%)
May 10, 2019 39.78 39.92 39.31 39.85 11,336,229 -0.09(-0.24%)
May 09, 2019 39.48 39.98 39.12 39.95 9,421,196 -0.07(-0.17%)
May 08, 2019 40.00 40.58 39.96 40.02 8,535,265 -0.15(-0.39%)
May 07, 2019 40.54 40.59 39.78 40.17 12,052,347 -0.86(-2.10%)
May 06, 2019 40.39 41.16 40.28 41.03 7,337,221 -0.30(-0.73%)
May 03, 2019 41.31 41.70 41.13 41.33 6,778,691 +0.22(+0.52%)
May 02, 2019 41.00 41.31 40.76 41.12 8,930,800 +0.21(+0.50%)
May 01, 2019 41.45 41.81 40.77 40.91 10,530,549 -0.58(-1.41%)
Apr 30, 2019 41.71 41.81 41.16 41.50 9,423,971 -0.18(-0.43%)
Apr 29, 2019 41.15 41.86 41.07 41.68 11,280,759 +0.75(+1.83%)
Apr 26, 2019 40.51 40.95 40.36 40.93 8,964,489 +0.51(+1.27%)
Apr 25, 2019 40.35 40.80 40.18 40.41 6,536,144 -0.08(-0.19%)
Apr 24, 2019 40.28 40.68 40.21 40.49 10,580,778 +0.03(+0.06%)
Apr 23, 2019 40.24 40.55 40.04 40.47 9,552,068 +0.05(+0.13%)
Apr 22, 2019 40.48 40.55 40.15 40.41 8,240,014 -0.22(-0.55%)
Apr 18, 2019 40.84 41.14 40.41 40.64 23,292,904 -0.61(-1.47%)
Apr 17, 2019 40.89 41.49 40.28 41.24 22,936,280 +1.06(+2.64%)
Apr 16, 2019 39.64 40.24 39.47 40.18 15,626,534 +0.80(+2.04%)
Apr 15, 2019 39.71 39.99 39.24 39.38 13,654,061 -0.52(-1.31%)
Apr 12, 2019 39.22 40.23 39.20 39.90 25,323,522 +1.62(+4.22%)
Apr 11, 2019 38.24 38.53 38.00 38.29 9,206,133 +0.30(+0.79%)
Apr 10, 2019 37.88 38.13 37.69 37.99 7,843,707 +0.16(+0.43%)
Apr 09, 2019 38.16 38.18 37.55 37.83 8,701,169 -0.62(-1.60%)
Apr 08, 2019 38.16 38.45 37.91 38.44 12,752,951 +0.07(+0.18%)
Apr 05, 2019 38.57 38.78 38.23 38.37 10,102,543 -0.03(-0.07%)
Apr 04, 2019 37.89 38.66 37.89 38.40 10,671,481 +0.47(+1.24%)
Apr 03, 2019 37.82 38.15 37.64 37.93 13,703,304 +0.58(+1.56%)
Apr 02, 2019 37.12 37.51 36.93 37.35 15,329,921 +0.15(+0.39%)
Apr 01, 2019 36.56 37.56 36.53 37.20 30,203,600 +1.14(+3.15%)
Mar 29, 2019 36.30 36.43 35.86 36.06 13,820,585 +0.23(+0.64%)
Mar 28, 2019 35.46 35.87 35.36 35.83 9,825,252 +0.48(+1.35%)
Mar 27, 2019 35.74 35.94 35.29 35.36 13,165,719 -0.44(-1.22%)
Mar 26, 2019 35.65 36.09 35.33 35.79 11,251,161 +0.54(+1.53%)
Mar 25, 2019 35.65 35.83 34.96 35.25 16,971,258 -0.40(-1.13%)
Mar 22, 2019 36.37 36.51 35.28 35.65 29,740,474 -1.20(-3.27%)
Mar 21, 2019 36.40 37.28 36.06 36.86 17,055,152 +0.09(+0.23%)
Mar 20, 2019 37.38 37.43 36.69 36.77 17,643,116 -0.79(-2.09%)
Mar 19, 2019 38.13 38.36 37.50 37.56 14,683,210 -0.07(-0.18%)
Mar 18, 2019 37.15 37.78 37.15 37.63 12,059,137 +0.60(+1.62%)
Mar 15, 2019 36.48 37.15 36.36 37.03 22,223,534 +0.55(+1.50%)
Mar 14, 2019 36.15 36.68 36.15 36.48 9,771,841 +0.24(+0.66%)
Mar 13, 2019 36.24 36.45 36.06 36.24 10,845,854 +0.32(+0.90%)
Mar 12, 2019 35.85 36.06 35.74 35.92 8,430,036 +0.15(+0.43%)
Mar 11, 2019 35.64 36.07 35.60 35.77 8,414,606 +0.42(+1.18%)
Mar 08, 2019 34.68 35.46 34.53 35.35 13,746,866 +0.16(+0.46%)
Mar 07, 2019 35.31 35.34 34.72 35.18 14,628,893 -0.38(-1.08%)
Mar 06, 2019 35.75 35.97 35.54 35.57 8,263,201 -0.24(-0.67%)
Mar 05, 2019 35.88 35.93 35.20 35.81 12,108,405 -0.09(-0.24%)
Mar 04, 2019 36.36 36.83 35.72 35.89 14,175,687 -0.43(-1.18%)
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.