Skip to main content

Morgan Stanley (NY: MS )

116.25 -0.75 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 37.62 38.62 37.59 38.05 20,308,878 +0.97(+2.61%)
Oct 30, 2018 36.67 37.16 36.30 37.08 17,734,830 +0.71(+1.95%)
Oct 29, 2018 36.90 37.31 35.83 36.37 15,547,947 -0.02(-0.05%)
Oct 26, 2018 36.23 36.84 35.79 36.39 15,703,904 -0.48(-1.30%)
Oct 25, 2018 36.38 37.21 36.37 36.87 16,718,889 +0.88(+2.44%)
Oct 24, 2018 37.07 37.08 35.86 35.99 18,202,552 -0.85(-2.31%)
Oct 23, 2018 36.43 37.09 35.84 36.85 18,239,244 -0.49(-1.31%)
Oct 22, 2018 38.43 38.67 37.32 37.33 13,483,536 -1.08(-2.82%)
Oct 19, 2018 38.13 38.67 37.77 38.42 18,041,306 +0.32(+0.85%)
Oct 18, 2018 38.82 39.30 37.86 38.10 17,971,596 -0.96(-2.46%)
Oct 17, 2018 38.04 39.59 37.68 39.06 26,729,546 +1.03(+2.72%)
Oct 16, 2018 37.86 38.24 36.81 38.02 29,207,620 +2.04(+5.68%)
Oct 15, 2018 35.94 36.23 35.65 35.98 14,482,331 +0.03(+0.09%)
Oct 12, 2018 36.66 36.89 35.49 35.94 19,391,912 -0.05(-0.14%)
Oct 11, 2018 36.56 37.06 35.72 35.99 26,275,616 -0.94(-2.53%)
Oct 10, 2018 38.35 38.41 36.84 36.93 17,089,516 -1.27(-3.34%)
Oct 09, 2018 38.65 38.74 38.02 38.20 12,082,135 -0.71(-1.83%)
Oct 08, 2018 38.49 39.08 38.32 38.92 8,523,740 +0.22(+0.58%)
Oct 05, 2018 39.21 39.34 38.48 38.69 9,592,468 -0.43(-1.10%)
Oct 04, 2018 39.21 39.67 38.88 39.12 9,330,882 +0.13(+0.34%)
Oct 03, 2018 39.04 39.50 38.88 38.99 10,856,724 +0.40(+1.03%)
Oct 02, 2018 38.65 38.87 38.20 38.59 11,586,297 +0.00(+0.00%)
Oct 01, 2018 38.83 39.16 38.50 38.59 11,732,949 +0.05(+0.13%)
Sep 28, 2018 39.25 39.35 38.40 38.54 17,142,110 -0.99(-2.51%)
Sep 27, 2018 39.59 39.86 39.35 39.54 14,746,518 +0.06(+0.15%)
Sep 26, 2018 40.02 40.13 39.35 39.48 10,201,601 -0.48(-1.20%)
Sep 25, 2018 40.31 40.71 39.93 39.96 10,883,572 -0.23(-0.58%)
Sep 24, 2018 40.86 40.93 40.12 40.19 9,564,839 -0.70(-1.72%)
Sep 21, 2018 41.32 41.36 40.68 40.89 25,917,786 -0.39(-0.94%)
Sep 20, 2018 41.17 41.69 41.14 41.28 14,269,706 +0.65(+1.59%)
Sep 19, 2018 39.63 40.85 39.63 40.64 15,088,905 +1.03(+2.61%)
Sep 18, 2018 39.61 39.76 39.35 39.60 8,557,872 +0.14(+0.36%)
Sep 17, 2018 40.14 40.17 39.36 39.46 8,127,455 -0.42(-1.06%)
Sep 14, 2018 39.64 40.15 39.60 39.88 8,404,495 +0.39(+0.98%)
Sep 13, 2018 39.50 39.81 39.31 39.49 10,125,464 +0.20(+0.51%)
Sep 12, 2018 39.55 39.81 39.11 39.30 7,529,690 -0.31(-0.79%)
Sep 11, 2018 39.49 39.76 39.22 39.61 6,055,504 -0.07(-0.17%)
Sep 10, 2018 40.03 40.12 39.65 39.68 5,950,690 -0.23(-0.58%)
Sep 07, 2018 39.74 40.06 39.63 39.91 8,802,500 +0.24(+0.61%)
Sep 06, 2018 40.18 40.40 39.46 39.67 9,654,751 -0.65(-1.62%)
Sep 05, 2018 40.26 40.60 40.15 40.32 6,678,741 +0.01(+0.02%)
Sep 04, 2018 40.44 40.48 39.88 40.31 10,298,075 -0.10(-0.25%)
Aug 31, 2018 40.41 40.41 40.41 0 -0.39(-0.95%)
Aug 30, 2018 41.19 41.29 40.72 40.80 13,774,173 -0.54(-1.30%)
Aug 29, 2018 41.38 41.53 41.03 41.34 9,492,966 -0.04(-0.10%)
Aug 28, 2018 41.42 41.73 41.28 41.38 8,964,291 +0.09(+0.22%)
Aug 27, 2018 40.12 41.46 40.07 41.29 16,091,112 +1.45(+3.64%)
Aug 24, 2018 40.01 40.23 39.81 39.84 6,791,331 +0.01(+0.02%)
Aug 23, 2018 40.07 40.32 39.71 39.83 9,302,821 -0.39(-0.97%)
Aug 22, 2018 40.02 40.27 39.92 40.22 5,983,258 +0.05(+0.12%)
Aug 21, 2018 39.83 40.50 39.73 40.17 11,635,698 +0.21(+0.52%)
Aug 20, 2018 40.00 40.21 39.85 39.97 9,543,175 -0.07(-0.17%)
Aug 17, 2018 39.87 40.23 39.87 40.03 7,073,825 +0.06(+0.14%)
Aug 16, 2018 39.59 40.21 39.56 39.97 9,985,877 +0.70(+1.79%)
Aug 15, 2018 39.11 39.39 38.92 39.27 11,473,897 -0.34(-0.86%)
Aug 14, 2018 39.31 39.76 39.23 39.61 10,506,518 +0.42(+1.08%)
Aug 13, 2018 40.01 40.12 39.13 39.19 13,830,439 -0.86(-2.15%)
Aug 10, 2018 40.45 40.46 39.84 40.05 17,304,260 -0.87(-2.12%)
Aug 09, 2018 41.46 41.59 40.89 40.92 9,162,847 -0.56(-1.36%)
Aug 08, 2018 41.49 41.70 41.35 41.48 7,109,560 -0.01(-0.02%)
Aug 07, 2018 41.51 42.08 41.46 41.49 6,805,305 +0.12(+0.28%)
Aug 06, 2018 41.29 41.48 41.03 41.37 6,146,403 +0.07(+0.16%)
Aug 03, 2018 41.36 41.51 41.16 41.31 6,556,685 +0.08(+0.20%)
Aug 02, 2018 41.22 41.41 40.76 41.22 9,524,273 -0.31(-0.74%)
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.