$33.81 -0.56 (%) Morgan Stanley - NYSE

Jan. 30, 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
1/30/201533.9634.4333.7533.8111,693,002
1/29/201533.9834.5033.7734.3711,378,769
1/28/201534.7834.7833.7333.7714,730,696
1/27/201534.6535.0334.3534.669,021,515
1/26/201534.8835.1634.6635.119,899,949
1/23/201535.3435.8435.1335.1510,969,251
1/22/201534.5835.5834.2835.5318,792,681
1/21/201534.6934.9334.1334.7315,830,488
1/20/201534.0034.8333.9934.7519,400,571
1/16/201534.3635.0533.9334.8927,056,107
1/15/201535.0035.2634.2834.5817,568,075
1/14/201535.3435.3534.6635.2115,898,575
1/13/201536.7037.0635.6836.0312,447,822
1/12/201536.9336.9436.0436.379,385,947
1/9/201537.5837.6136.6436.887,807,533
1/8/201537.2937.7637.2937.498,079,561
1/7/201536.9337.0536.6036.949,957,727
1/6/201537.4737.5436.0636.4216,507,812
1/5/201538.4638.5937.1837.5012,507,930
1/2/201539.0539.1538.2538.717,333,790
12/31/201439.1239.1938.7938.806,492,860
12/30/201438.6739.0838.5739.004,010,569
12/29/201438.6739.1838.5238.963,466,892
12/26/201438.9039.0238.7038.723,091,726
12/24/201439.1639.1738.6438.812,495,105
12/23/201438.8539.0738.5638.955,872,649
12/22/201438.4938.6338.0538.578,650,595
12/19/201437.9638.6337.9438.5112,526,822
12/18/201437.3938.1037.2838.1012,773,120
12/17/201435.8136.7835.5636.7311,918,979
12/16/201435.7036.3235.4535.5211,456,776
12/15/201436.6036.8235.6535.9310,471,997
12/12/201436.7537.1036.2236.2510,965,252
12/11/201437.7438.0637.3037.408,942,206
12/10/201437.9138.0937.2937.3913,788,669
12/9/201437.5238.1437.2538.1012,283,798
12/8/201437.3238.1437.1038.0014,069,342
12/5/201436.9937.7436.9637.2411,489,685
12/4/201436.5036.9136.2336.799,375,107
12/3/201435.7036.5535.6836.529,147,370
12/2/201435.2135.9035.2135.779,335,226
12/1/201435.0235.2134.5635.108,802,439
11/28/201435.0435.2135.0435.183,534,715
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center