$31.03 -0.88 (%) Morgan Stanley - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
9/23/201632.1232.2531.6731.919,400,557
9/22/201632.1332.4431.9832.248,185,280
9/21/201631.8432.0631.5031.9210,073,632
9/20/201631.8432.0031.6531.708,848,978
9/19/201631.7232.1031.5231.607,806,455
9/16/201631.6731.8031.3831.5914,756,151
9/15/201631.5532.1431.5031.9510,056,469
9/14/201631.4931.8131.3131.5611,687,598
9/13/201631.6932.0031.2731.4613,954,085
9/12/201631.3232.3231.1432.2413,888,148
9/9/201631.9832.2731.5931.5916,493,884
9/8/201631.7032.2131.6132.0412,696,066
9/7/201631.6831.9431.5831.6910,845,008
9/6/201631.9632.2231.5531.7514,191,389
9/2/201631.9632.2131.6731.8912,288,199
9/1/201632.1432.3731.4431.9111,986,456
8/31/201632.1332.3131.7232.0615,561,210
8/30/201631.4532.1931.4532.1913,745,602
8/29/201631.2131.6031.1531.419,167,771
8/26/201631.1231.5830.9331.1610,693,437
8/25/201630.9131.0630.7730.977,838,740
8/24/201630.8231.1630.7230.9112,453,478
8/23/201630.8030.9730.6730.727,907,729
8/22/201630.4430.7030.3930.606,613,882
8/19/201630.4030.7230.2630.558,832,109
8/18/201630.2730.7430.2030.5513,369,434
8/17/201630.2730.4730.1230.3712,326,976
8/16/201629.9930.3729.8730.2522,161,925
8/15/201629.3729.8029.3129.669,410,977
8/12/201629.1529.2028.8629.179,749,038
8/11/201629.1929.4529.0329.388,741,090
8/10/201629.3929.4729.0529.118,186,668
8/9/201629.1529.4929.1529.3411,012,614
8/8/201629.0229.4229.0029.129,018,550
8/5/201628.6029.1828.5929.0111,881,867
8/4/201628.2728.4027.9928.2812,162,934
8/3/201627.9728.5127.9528.4210,561,990
8/2/201628.3928.5627.7928.0016,915,456
8/1/201628.8428.9228.3728.5010,395,972
7/29/201628.7729.0128.5928.7310,498,503
7/28/201628.9029.0328.6628.8611,528,356
7/27/201629.0329.3728.9329.0213,672,223
7/26/201629.0229.2828.8729.2315,019,480
7/25/201628.8229.1428.7929.1310,622,881
7/22/201628.7729.0728.7328.9212,996,662
7/21/201628.7229.0828.6328.8720,364,750
7/20/201629.1429.1428.1928.7828,606,072
7/19/201627.9528.4027.7728.1921,511,226
7/18/201628.0628.2327.8628.2114,083,887
7/15/201628.2528.2827.6928.0118,519,759
7/14/201627.8028.0827.6628.0015,436,585
7/13/201627.4527.4826.9427.1612,911,881
7/12/201626.8227.4426.7927.3715,516,934
7/11/201626.6926.9226.3926.4613,212,971
7/8/201626.1726.4326.0326.3714,141,631
7/7/201625.2725.9225.2625.6913,428,720
7/6/201624.7325.2324.5725.1514,164,987
7/5/201625.5025.5724.8325.0013,317,306
7/1/201625.7726.4025.7625.928,863,443
6/30/201625.3426.0025.1825.9819,736,330
6/29/201624.9425.2524.6425.2313,760,846
6/28/201624.2624.6323.8824.6119,792,311
6/27/201624.0524.1123.1123.6125,786,301
6/24/201625.0725.5324.5124.5249,311,895
6/23/201626.9327.2926.8027.2918,027,229
6/22/201626.2326.6826.1426.3914,542,936
6/21/201626.0626.3025.8026.2012,357,082
6/20/201625.8826.3025.8525.9017,426,373
6/17/201625.1025.4925.0525.3119,295,853
6/16/201624.4525.1124.2325.0716,309,381
6/15/201624.8425.1724.5724.7217,393,040
6/14/201625.0925.4224.4224.6015,812,914
6/13/201625.3125.7325.2425.2612,824,281
6/10/201625.6425.8525.4425.5413,449,838
6/9/201626.2726.3125.9526.089,892,974
6/8/201626.4626.8226.4026.5410,311,474
6/7/201626.9126.9426.5026.529,949,074
6/6/201626.6227.0126.5526.8510,174,192
6/3/201626.6026.6526.0126.5414,562,647
6/2/201627.4627.5527.2227.288,077,673
6/1/201627.1127.5726.6727.4911,175,080
5/31/201627.6427.8727.2427.3712,723,372
5/27/201627.4527.6427.3127.5310,156,095
5/26/201627.9127.9127.3527.4210,080,056
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center