$38.85 -0.15 (%) Morgan Stanley - NYSE

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MS historical data

Date Open High Low Close Volume
7/6/201538.4138.9238.4038.858,044,486
7/2/201539.2639.3938.7339.006,801,242
7/1/201539.4639.5339.1839.3610,549,881
6/30/201538.8239.0938.5638.7911,102,264
6/29/201538.8239.2038.3038.3110,819,264
6/26/201539.4739.7239.3639.508,325,633
6/25/201539.8239.8739.1439.228,939,669
6/24/201539.9740.2639.5439.648,065,747
6/23/201540.0640.2439.9840.219,380,280
6/22/201539.8640.0539.7139.858,676,259
6/19/201539.6339.9339.2239.3710,338,755
6/18/201539.6839.9339.3239.797,593,771
6/17/201539.8939.9639.5339.587,029,524
6/16/201539.3939.8139.3539.744,580,328
6/15/201539.2239.6438.9539.535,635,268
6/12/201539.6539.8639.5139.615,896,338
6/11/201540.0040.1839.6339.876,981,010
6/10/201539.3039.9539.1639.899,546,931
6/9/201539.0839.2838.7939.137,807,946
6/8/201539.6439.7539.0039.097,327,041
6/5/201539.2339.4038.9539.299,808,134
6/4/201538.6339.2138.5938.707,713,369
6/3/201538.7939.2438.6139.017,812,604
6/2/201538.4338.7438.2738.526,178,722
6/1/201538.4238.7238.1638.588,830,742
5/29/201538.6438.7138.1738.207,858,807
5/28/201538.5738.7838.4138.739,717,641
5/27/201538.0138.7337.8738.628,252,292
5/26/201538.0238.1537.5937.798,433,960
5/22/201538.0438.3538.0238.175,513,859
5/21/201538.1838.3438.0038.047,141,507
5/20/201538.6038.6538.1938.336,339,295
5/19/201538.3338.8538.3338.697,380,908
5/18/201537.8938.4037.8538.336,061,374
5/15/201538.1138.1937.7437.857,093,750
5/14/201537.9738.1737.8338.147,291,259
5/13/201537.7937.9337.4737.787,016,099
5/12/201538.0038.0337.4637.729,689,296
5/11/201537.8538.5037.8438.2512,349,115
5/8/201537.6337.9637.5337.8910,037,925
5/7/201536.9837.6236.8537.5412,404,662
5/6/201537.5337.6336.7637.059,532,526
5/5/201537.7237.9537.3637.4510,339,574
5/4/201537.5837.9437.5337.917,375,721
5/1/201537.5037.6337.3137.516,469,645
4/30/201537.3237.7037.0937.3110,413,938
4/29/201536.7237.6936.7237.499,518,442
4/28/201536.8337.1636.6237.047,525,367
4/27/201537.4437.6437.0037.058,924,242
4/24/201537.4537.4537.0537.368,643,244
4/23/201537.1737.5737.0137.388,486,897
4/22/201536.8437.4436.6337.2010,161,330
4/21/201536.9637.3436.7036.7511,380,863
4/20/201537.3237.4536.7036.9613,301,904
4/17/201537.0537.0736.5236.7510,033,790
4/16/201537.5537.5637.0837.368,876,147
4/15/201536.8937.5636.7737.3913,022,641
4/14/201536.4636.9936.3036.8412,319,968
4/13/201536.2436.6136.1736.306,207,369
4/10/201536.7536.7935.9636.2410,047,765
4/9/201536.1536.7236.1036.647,910,428
4/8/201536.0836.4035.9536.266,602,799
4/7/201536.2036.4335.9335.948,045,049
4/6/201535.6136.1435.4335.916,624,256
4/2/201535.8136.2035.7936.066,271,322
4/1/201535.7236.0335.3635.977,975,761
3/31/201536.2136.2635.6535.6910,258,211
3/30/201536.0036.5635.9736.318,954,220
3/27/201535.5535.8735.3935.839,157,774
3/26/201535.2935.7335.0035.6210,180,547
3/25/201536.2336.2335.3735.459,066,512
3/24/201536.2436.4436.0036.247,952,243
3/23/201536.4436.6636.3036.317,341,594
3/20/201536.1536.6936.0936.5014,008,990
3/19/201536.5936.6735.6936.1110,873,826
3/18/201536.4536.9736.3436.739,870,293
3/17/201536.3736.6536.0936.558,381,772
3/16/201536.5536.7936.3136.738,077,176
3/13/201536.9437.2236.0836.3511,237,463
3/12/201536.3737.1836.0937.0918,321,012
3/11/201534.8835.1634.7834.9510,593,853
3/10/201535.1535.2534.8334.8810,996,747
3/9/201535.5335.7535.3135.678,573,813
3/6/201535.4136.6535.3235.5314,177,274
3/5/201535.2435.5434.9635.528,976,441
3/4/201535.6535.6835.0235.0911,533,504
3/3/201536.0036.4335.7235.828,338,840
3/2/201535.6436.2535.6236.247,118,079
2/27/201535.9636.0435.7335.798,264,153
2/26/201536.4436.5035.8836.0610,363,159
2/25/201536.6936.9136.5936.597,358,513
2/24/201536.2537.0036.2536.748,910,425
2/23/201536.5636.5836.1836.277,399,560
2/20/201536.2436.8535.8636.7411,019,670
2/19/201536.3036.6036.0836.335,856,529
2/18/201536.8736.9736.1536.377,745,764
2/17/201536.6337.0236.4236.926,800,175
2/13/201536.9337.2036.5636.788,019,230
2/12/201536.5136.9536.4936.908,167,077
2/11/201536.0936.5536.0636.377,798,118
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!