$27.78 +0.37 (%) Morgan Stanley - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MS historical data

Date Open High Low Close Volume
5/25/201627.6128.2927.6027.7815,858,145
5/24/201627.0427.6626.9627.4118,026,113
5/23/201626.7226.9426.6026.838,913,106
5/20/201626.8527.1726.6726.7714,312,953
5/19/201627.0727.3526.4426.6111,487,084
5/18/201626.1927.2926.1827.2420,335,547
5/17/201626.0826.5625.9526.1614,474,052
5/16/201625.8626.4225.8526.219,883,850
5/13/201626.1926.6525.8925.8913,378,807
5/12/201626.5626.7325.9726.239,838,260
5/11/201626.5926.9926.3526.369,589,938
5/10/201626.4126.7926.2826.6311,200,019
5/9/201626.2426.5026.0426.1010,734,419
5/6/201625.9926.3525.9026.2512,002,260
5/5/201626.2626.5026.0026.1711,909,840
5/4/201626.5026.6226.0526.2815,144,469
5/3/201626.8826.9126.3426.8916,716,584
5/2/201627.1027.5226.8427.2614,987,458
4/29/201627.0127.2426.8627.0615,477,364
4/28/201627.2327.8227.0827.2311,096,600
4/27/201627.3327.8327.1927.5312,481,685
4/26/201627.5127.6727.3327.5513,779,800
4/25/201627.5327.7127.2327.5311,748,841
4/22/201627.3227.8227.2927.7019,084,068
4/21/201627.3527.8827.1527.2616,579,305
4/20/201626.4827.4826.4227.4124,836,304
4/19/201625.8626.4925.8026.4623,006,476
4/18/201626.1826.2025.5325.7329,605,065
4/15/201626.3126.3725.7125.7614,899,907
4/14/201625.7426.2625.6626.1718,678,383
4/13/201625.0325.8824.9825.8818,251,028
4/12/201624.2224.8524.1824.5814,947,793
4/11/201623.9024.4423.8724.1112,107,610
4/8/201624.0124.1823.6623.7510,000,599
4/7/201624.2324.3123.5123.7217,145,384
4/6/201624.3424.7324.2724.4214,981,998
4/5/201624.6324.7024.2424.3812,859,998
4/4/201625.4925.5124.9125.0411,408,549
4/1/201624.8925.6824.6225.5315,484,813
3/31/201624.9125.5424.8925.0115,491,958
3/30/201624.9625.4324.7625.0711,502,429
3/29/201624.5624.8124.1224.7813,927,214
3/28/201624.9825.0724.6824.729,540,220
3/24/201624.9424.9424.2924.9315,777,894
3/23/201625.8325.8725.2025.2710,430,600
3/22/201625.6126.0225.4525.8413,623,895
3/21/201626.1726.6125.8625.9410,053,966
3/18/201626.0526.5525.9826.2824,032,001
3/17/201625.0126.0324.5825.8520,718,863
3/16/201625.3025.7924.7125.1617,841,118
3/15/201625.6325.6925.1225.4315,900,486
3/14/201625.8326.0725.6625.9117,603,309
3/11/201625.1526.0925.1126.0024,457,329
3/10/201624.9125.1524.4524.6520,117,252
3/9/201625.2025.2624.4424.6123,542,331
3/8/201625.7025.8624.9425.0121,715,067
3/7/201625.8426.3325.7026.099,835,327
3/4/201626.2626.5025.9126.1313,629,360
3/3/201626.1026.1925.8126.1411,515,383
3/2/201626.0026.2925.8326.1116,119,336
3/1/201625.0926.1225.0626.0917,196,997
2/29/201625.0125.1524.6724.7013,301,518
2/26/201625.0025.6724.7825.1619,257,994
2/25/201623.8024.6823.7724.6317,568,580
2/24/201623.1623.7122.6823.7120,271,352
2/23/201624.4524.4923.6823.7114,728,816
2/22/201624.4024.7424.3324.5412,182,034
2/19/201623.7824.1923.6424.0012,986,180
2/18/201624.3624.5423.7823.9617,521,236
2/17/201624.2224.6724.1224.2319,226,548
2/16/201624.0724.1423.2123.7220,565,476
2/12/201621.9123.2021.8623.0922,802,246
2/11/201621.6722.1321.1621.6929,160,403
2/10/201623.3823.7822.6422.7021,564,213
2/9/201621.8923.2921.7622.9325,642,034
2/8/201623.7623.8422.3222.6724,258,736
2/5/201625.0925.4224.1824.3516,106,069
2/4/201624.1525.2024.1225.0117,497,486
2/3/201624.4324.5223.2924.3225,132,938
2/2/201625.3625.3624.3924.5018,326,782
2/1/201625.7825.9325.4225.7111,177,862
1/29/201625.3525.8925.1225.8818,766,512
1/28/201625.6725.8424.9425.1716,015,570
1/27/201625.2526.1625.0525.3719,796,297
1/26/201625.0425.6625.0325.4913,362,884
1/25/201625.4625.5124.9424.9820,144,627
1/22/201625.2625.9825.1825.6122,498,441
1/21/201625.2925.5924.6924.7822,130,308
1/20/201625.7025.7724.6725.2425,940,940
1/19/201626.8327.1325.7626.2628,788,187
1/15/201626.0326.4125.5125.9729,462,230
1/14/201626.9927.3226.2327.1523,814,459
1/13/201628.7328.8026.5026.8929,721,896
1/12/201628.7428.8828.0028.4616,041,784
1/11/201628.4528.6027.8128.4619,414,757
1/8/201629.4129.4928.3028.3815,295,619
1/7/201629.8830.0728.7828.9818,138,205
1/6/201630.6330.7830.2530.5013,057,409
1/5/201631.4831.7030.9331.289,850,456
1/4/201630.7031.5230.5631.4815,749,202
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center