$35.76 -0.37 (%) Morgan Stanley - NYSE

Sep. 19, 2014 | 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
9/19/201436.4136.4435.7235.7629,864,622
9/18/201435.7036.2535.6436.1315,158,451
9/17/201435.1935.7835.1035.5610,979,777
9/16/201435.1435.2334.8335.118,333,126
9/15/201434.9735.2334.7635.219,632,689
9/12/201434.7335.0834.7035.0110,244,535
9/11/201434.1234.7534.1034.736,850,217
9/10/201434.0434.4034.0434.336,451,437
9/9/201434.4434.4433.8233.9111,411,173
9/8/201434.5935.0934.5934.868,149,212
9/5/201434.4234.6433.9434.6310,032,464
9/4/201434.5234.9134.5234.707,326,422
9/3/201434.7434.9934.4834.567,151,473
9/2/201434.4234.6534.1834.555,115,701
8/29/201434.1534.5134.0834.314,946,707
8/28/201434.0034.1233.7234.064,459,182
8/27/201434.4934.5034.0534.135,679,878
8/26/201434.1734.5534.1734.408,462,064
8/25/201433.6834.5733.6834.2013,975,807
8/22/201432.9933.5632.9233.479,082,557
8/21/201432.6633.0532.5033.037,309,125
8/20/201432.4032.6532.3832.544,234,681
8/19/201432.6932.8432.5332.534,257,034
8/18/201432.4732.7432.3932.614,925,388
8/15/201432.2832.7131.9832.229,457,909
8/14/201432.0732.2632.0732.173,974,828
8/13/201432.1532.2632.0132.024,837,895
8/12/201432.0232.3431.8932.014,525,122
8/11/201431.9932.3031.7732.086,591,186
8/8/201431.3632.0331.1231.958,514,493
8/7/201431.7431.8431.2231.366,553,115
8/6/201431.2331.9231.1931.569,099,244
8/5/201431.7031.9531.2931.419,478,467
8/4/201431.7731.9531.5431.836,942,084
8/1/201432.1832.3331.4431.6011,539,879
7/31/201433.0333.1432.3332.349,134,716
7/30/201432.7733.4932.7533.3410,002,410
7/29/201433.0833.1032.6532.655,717,661
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center