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 (%)
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%)
Jan 04, 2016 24.40 25.05 24.29 25.02 19,813,464 -0.26(-1.04%)
Dec 31, 2015 25.36 25.28 25.28 25.28 10,258,611 -0.33(-1.30%)
Dec 30, 2015 25.83 25.95 25.59 25.62 6,362,220 -0.25(-0.98%)
Dec 29, 2015 25.79 25.99 25.69 25.87 8,036,803 +0.30(+1.18%)
Dec 28, 2015 25.72 25.72 25.40 25.57 6,819,045 -0.25(-0.95%)
Dec 24, 2015 25.89 25.82 25.82 25.82 3,520,307 -0.10(-0.37%)
Dec 23, 2015 25.81 26.02 25.65 25.91 8,563,702 +0.30(+1.18%)
Dec 22, 2015 25.40 25.74 25.13 25.61 14,427,954 +0.43(+1.70%)
Dec 21, 2015 25.13 25.28 24.79 25.18 13,738,123 +0.31(+1.25%)
Dec 18, 2015 25.54 25.63 24.84 24.87 24,320,482 -0.87(-3.37%)
Dec 17, 2015 26.89 26.91 25.72 25.74 20,073,484 -0.98(-3.66%)
Dec 16, 2015 26.37 26.84 25.98 26.72 17,208,168 +0.61(+2.34%)
Dec 15, 2015 25.94 26.29 25.88 26.10 17,244,604 +0.76(+3.01%)
Dec 14, 2015 25.54 25.85 24.95 25.34 18,846,296 -0.16(-0.62%)
Dec 11, 2015 26.08 26.27 25.38 25.50 20,296,330 -1.07(-4.01%)
Dec 10, 2015 26.63 26.95 26.45 26.56 13,429,155 +0.04(+0.15%)
Dec 09, 2015 26.87 27.27 26.30 26.52 16,618,259 -0.55(-2.03%)
Dec 08, 2015 27.21 27.30 26.90 27.07 13,347,367 -0.49(-1.79%)
Dec 07, 2015 28.04 28.07 27.36 27.57 10,554,165 -0.51(-1.81%)
Dec 04, 2015 27.55 28.28 27.35 28.07 16,613,210 +0.69(+2.53%)
Dec 03, 2015 27.86 28.00 27.26 27.38 18,897,596 -0.35(-1.26%)
Dec 02, 2015 28.11 28.14 27.60 27.73 13,834,306 -0.30(-1.08%)
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.