$41.83 0.00 (%) Morgan Stanley - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MS historical data

Date Open High Low Close Volume
12/2/201642.0942.0941.1441.8311,288,363
12/1/201641.7642.5441.5842.1614,053,940
11/30/201641.0241.6441.0141.3614,726,566
11/29/201640.4440.9240.2940.608,602,864
11/28/201640.6341.0040.3540.4410,123,600
11/25/201641.1041.2040.7941.104,027,471
11/23/201640.5041.1840.2241.049,853,631
11/22/201640.5640.7739.9740.5412,341,112
11/21/201640.4440.8040.1140.5610,122,257
11/18/201640.0040.6739.8940.4316,413,329
11/17/201639.0239.9738.7239.9712,676,901
11/16/201639.0139.4838.9639.1918,234,923
11/15/201638.8140.0438.4140.0018,608,046
11/14/201638.8839.8838.7839.3525,618,994
11/11/201637.3738.7537.3438.4922,845,455
11/10/201636.7238.9436.7238.0238,587,204
11/9/201634.7036.9134.4736.5228,311,033
11/8/201633.8134.2833.5434.107,370,494
11/7/201633.5734.0033.5734.0011,328,047
11/4/201632.8233.2132.5632.787,897,846
11/3/201633.0733.2332.7732.818,172,454
11/2/201633.1233.1732.7332.928,900,448
11/1/201633.6833.8332.9133.368,988,743
10/31/201633.7133.8833.4933.578,687,190
10/28/201633.6934.0333.1733.5210,183,535
10/27/201633.8234.0133.5833.8212,608,435
10/26/201633.1533.6533.0633.599,112,972
10/25/201633.3933.5933.2033.357,912,666
10/24/201633.5733.6833.3433.389,221,301
10/21/201632.6033.5232.5433.4413,910,338
10/20/201632.8433.1932.5832.9010,650,671
10/19/201632.8433.0032.1832.9318,522,741
10/18/201632.2532.5132.0432.3213,091,636
10/17/201632.0532.1731.6131.7910,114,266
10/14/201632.2432.7931.8932.0713,734,116
10/13/201631.4933.0030.9631.7313,893,520
10/12/201632.1832.3831.8831.916,743,261
10/11/201632.4932.7631.9532.186,827,702
10/10/201632.6232.7132.4132.566,609,180
10/7/201632.3432.5231.9532.3111,406,104
10/6/201632.4832.6532.2032.3911,347,166
10/5/201632.1732.7332.1032.5611,157,666
10/4/201632.0732.4031.8132.049,525,387
10/3/201632.0232.1531.4731.9510,324,254
9/30/201631.2732.3231.0032.0616,269,726
9/29/201631.7732.1130.7431.0412,529,741
9/28/201631.4431.8031.3231.777,425,143
9/27/201630.8231.4930.6231.359,753,462
9/26/201631.5331.5730.9631.0310,217,675
9/23/201632.1232.2531.6731.919,400,557
9/22/201632.1332.4431.9832.248,185,280
9/21/201631.8432.0631.5031.9210,073,632
9/20/201631.8432.0031.6531.708,848,978
9/19/201631.7232.1031.5231.607,806,455
9/16/201631.6731.8031.3831.5914,756,151
9/15/201631.5532.1431.5031.9510,056,469
9/14/201631.4931.8131.3131.5611,687,598
9/13/201631.6932.0031.2731.4613,954,085
9/12/201631.3232.3231.1432.2413,888,148
9/9/201631.9832.2731.5931.5916,493,884
9/8/201631.7032.2131.6132.0412,696,066
9/7/201631.6831.9431.5831.6910,845,008
9/6/201631.9632.2231.5531.7514,191,389
9/2/201631.9632.2131.6731.8912,288,199
9/1/201632.1432.3731.4431.9111,986,456
8/31/201632.1332.3131.7232.0615,561,210
8/30/201631.4532.1931.4532.1913,745,602
8/29/201631.2131.6031.1531.419,167,771
8/26/201631.1231.5830.9331.1610,693,437
8/25/201630.9131.0630.7730.977,838,740
8/24/201630.8231.1630.7230.9112,453,478
8/23/201630.8030.9730.6730.727,907,729
8/22/201630.4430.7030.3930.606,613,882
8/19/201630.4030.7230.2630.558,832,109
8/18/201630.2730.7430.2030.5513,369,434
8/17/201630.2730.4730.1230.3712,326,976
8/16/201629.9930.3729.8730.2522,161,925
8/15/201629.3729.8029.3129.669,410,977
8/12/201629.1529.2028.8629.179,749,038
8/11/201629.1929.4529.0329.388,741,090
8/10/201629.3929.4729.0529.118,186,668
8/9/201629.1529.4929.1529.3411,012,614
8/8/201629.0229.4229.0029.129,018,550
8/5/201628.6029.1828.5929.0111,881,867
8/4/201628.2728.4027.9928.2812,162,934
8/3/201627.9728.5127.9528.4210,561,990
8/2/201628.3928.5627.7928.0016,915,456
8/1/201628.8428.9228.3728.5010,395,972
7/29/201628.7729.0128.5928.7310,498,503
7/28/201628.9029.0328.6628.8611,528,356
7/27/201629.0329.3728.9329.0213,672,223
7/26/201629.0229.2828.8729.2315,019,480
7/25/201628.8229.1428.7929.1310,622,881
7/22/201628.7729.0728.7328.9212,996,662
7/21/201628.7229.0828.6328.8720,364,750
7/20/201629.1429.1428.1928.7828,606,072
7/19/201627.9528.4027.7728.1921,511,226
7/18/201628.0628.2327.8628.2114,083,887
7/15/201628.2528.2827.6928.0118,519,759
7/14/201627.8028.0827.6628.0015,436,585
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center