$35.12 0.00 (%) Morgan Stanley - NYSE

Nov. 26, 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
11/26/201435.4235.4235.0735.126,138,841
11/25/201435.7735.7935.2835.307,646,739
11/24/201435.6835.9035.5035.626,738,998
11/21/201435.8635.9235.4635.537,477,388
11/20/201435.2035.4335.0335.396,090,632
11/19/201435.3735.6135.1635.485,748,663
11/18/201435.6635.8135.4735.475,319,593
11/17/201435.4935.7835.4235.606,208,709
11/14/201435.8836.0935.6135.697,219,090
11/13/201436.0536.1335.6135.847,376,594
11/12/201435.6036.0035.5435.979,248,990
11/11/201435.8835.9935.6635.797,019,240
11/10/201435.7936.0135.6335.889,351,969
11/7/201435.6435.7235.3435.6610,831,600
11/6/201435.0535.4034.8635.318,892,057
11/5/201434.8935.0834.6434.909,461,301
11/4/201434.7234.8334.4334.668,514,006
11/3/201435.0535.2034.6434.718,006,630
10/31/201435.0035.2534.8534.9511,434,427
10/30/201434.2734.7334.1934.529,028,823
10/29/201434.2034.5334.0834.3910,519,965
10/28/201434.1634.5834.0334.3610,582,265
10/27/201434.3034.3133.8233.969,919,383
10/24/201434.0534.4933.9534.327,685,981
10/23/201433.9034.2733.8233.969,031,753
10/22/201434.0934.1133.4033.438,784,202
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center