$33.92 -0.14 (%) Morgan Stanley - NYSE

Oct. 22, 2014 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MS historical data

Date Open High Low Close Volume
10/21/201433.6034.2033.5434.0611,217,449
10/20/201433.1333.6833.1333.3211,047,493
10/17/201433.7234.0033.0733.2216,422,873
10/16/201431.6633.2031.5332.5316,437,583
10/15/201432.3932.7631.3532.6121,646,732
10/14/201433.0033.4232.7833.0112,915,635
10/13/201433.0833.4432.8332.8514,668,796
10/10/201433.1333.6632.9332.9411,182,812
10/9/201434.5534.5533.2433.3013,512,608
10/8/201434.0434.5433.4034.5012,407,864
10/7/201434.7934.8034.0234.0210,127,801
10/6/201435.3335.4034.8634.997,040,594
10/3/201434.6235.1634.5435.058,810,372
10/2/201434.0534.3833.7934.288,471,956
10/1/201434.3734.4533.8133.9614,873,158
9/30/201434.5534.7134.2434.579,795,288
9/29/201434.1934.5934.0334.508,217,977
9/26/201434.3934.7034.2734.658,237,058
9/25/201435.1035.1034.0634.2212,328,240
9/24/201434.7435.0834.5334.9813,351,869
9/23/201435.2135.5734.9935.0210,882,299
9/22/201435.7035.8035.0535.1810,144,197
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
9/16/201435.1435.2334.8335.118,498,173
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center