Morgan Stanley $33.07

down -0.17


28/7/2014 04:01 PM  |  NYSE : MS  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MS historical data

Date Open High Low Close Volume
7/28/201433.2033.3832.8733.077,114,925
7/25/201433.3433.4533.1933.246,292,634
7/24/201433.4333.6033.2433.406,575,520
7/23/201432.9533.4532.8133.359,363,201
7/22/201432.6133.1232.6132.918,851,583
7/21/201432.5532.7032.3732.557,125,416
7/18/201432.4532.7832.2332.649,239,453
7/17/201433.0433.1632.1232.3018,525,571
7/16/201432.2732.6132.1432.5016,389,289
7/15/201432.1932.2731.7332.0013,818,568
7/14/201432.1132.1631.7431.8111,323,129
7/11/201431.5931.6931.3331.4110,112,168
7/10/201431.2531.7431.2031.687,784,865
7/9/201431.9332.0531.6232.016,292,072
7/8/201432.1932.2431.4731.759,205,621
7/7/201432.5132.5632.1032.395,635,286
7/3/201432.7333.0732.6232.625,994,198
7/2/201432.3232.6832.3032.496,190,608
7/1/201432.4132.5932.2232.327,787,590
6/30/201431.5932.3831.5932.3311,757,508
6/27/201431.7531.9731.5331.559,933,909
6/26/201431.9131.9931.5431.8910,559,861
6/25/201431.9132.3231.8632.237,671,758
6/24/201432.4032.6031.9132.037,776,622
6/23/201432.4332.6132.1532.526,929,933
6/20/201432.6332.6332.2432.2912,071,866
6/19/201432.7832.8232.3032.546,933,717
6/18/201432.4132.7432.0832.6610,725,245
6/17/201431.6432.6131.6132.5013,256,291
6/16/201431.4831.8131.4031.718,527,452
6/13/201431.7931.8931.4831.598,022,255
6/12/201431.5631.9531.4531.737,086,735
6/11/201431.9031.9031.5531.695,854,239
6/10/201431.9132.1931.7632.087,113,217
6/9/201431.9532.2631.8631.989,027,794
6/6/201431.6931.9931.6231.956,544,239
6/5/201431.2731.6630.9731.638,769,365
6/4/201430.7931.2230.6831.208,074,671
6/3/201430.7130.8630.4030.8510,079,512
6/2/201430.8630.9230.5230.907,509,356
5/30/201430.9431.0430.6930.867,646,374
5/29/201431.0231.1930.8031.138,616,278
5/28/201431.1931.2330.9030.936,124,364
5/27/201430.6431.2930.6331.1210,959,974
5/23/201430.4030.5230.3530.495,140,011
5/22/201430.0030.4529.9130.398,235,487
5/21/201429.8630.1129.8530.016,654,834
5/20/201430.1030.1029.5129.719,958,066
5/19/201429.9230.3929.8830.167,022,432
5/16/201429.7030.1629.6430.1418,005,349
5/15/201430.0230.1229.2629.7720,240,122
5/14/201430.3830.4329.9830.2510,047,803
5/13/201430.2930.5230.1930.337,962,736
5/12/201429.8530.4529.7630.3310,196,546
5/9/201429.5029.7329.3329.6810,064,732
5/8/201429.7330.2229.5629.6913,039,248
5/7/201429.6029.7629.0229.7012,460,769
5/6/201429.9329.9629.2829.4616,285,597
5/5/201430.2530.3029.7230.0712,035,090
5/2/201431.3031.4430.6030.6911,465,383
5/1/201430.9131.3030.8731.2210,110,191
4/30/201430.5330.9930.3530.9311,016,521
4/29/201430.1530.5730.0530.5210,419,650
4/28/201430.5530.5729.4929.9915,303,309
4/25/201430.7730.8930.4630.588,372,927
4/24/201431.0631.2530.3030.948,438,891
4/23/201431.2431.3030.8431.049,376,657
4/22/201430.9531.3830.8231.2010,803,598
4/21/201430.9731.1030.6030.9810,698,998
4/17/201430.7231.2930.4030.7622,965,994
4/16/201429.8829.9829.4129.8914,198,027
4/15/201429.6229.6428.7929.5516,657,834
4/14/201428.7829.1628.6829.0612,514,483
4/11/201428.8329.1428.3128.4721,453,617
4/10/201430.2730.2829.1729.2513,452,408
4/9/201429.7330.2929.6530.2210,692,715
4/8/201429.5929.6329.1029.5313,228,592
4/7/201430.3530.3829.0929.5220,367,328
4/4/201431.1531.2630.3630.3712,750,965
4/3/201431.4731.4830.7130.9510,064,709
4/2/201431.2231.5931.0231.4114,700,869
4/1/201431.3731.4031.0031.2111,583,595
3/31/201431.1831.4630.9731.179,421,645
3/28/201430.9431.4130.7430.918,081,149
3/27/201431.1431.4530.5930.9013,638,426
3/26/201431.8531.9731.2131.2211,233,797
3/25/201432.5732.5731.5631.5912,610,322
3/24/201432.7332.7532.1732.4410,400,085
3/21/201433.2333.2532.3732.6023,503,898
3/20/201431.9433.1031.6932.7920,199,764
3/19/201431.6532.0731.3931.819,470,327
3/18/201431.4031.7131.3531.656,614,854
3/17/201431.3731.7431.3031.376,891,091
3/14/201431.3131.6331.0031.1010,855,891
3/13/201431.5431.9931.2331.4422,439,666
3/12/201431.4831.5231.1731.448,308,341
3/11/201432.2232.2531.6231.709,202,969
3/10/201432.2232.3031.7632.1310,757,263
3/7/201432.7032.7132.0732.2114,547,381
3/6/201432.0532.2731.8231.8412,623,645
Trading Center