$23.09 +1.40 (%) Morgan Stanley - NYSE

Feb. 12, 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
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
12/31/201531.9132.3031.7731.818,154,307
12/30/201532.5032.6532.2032.235,057,162
12/29/201532.4432.7032.3332.556,388,244
12/28/201532.3632.3631.9532.175,420,280
12/24/201532.5732.7132.4432.482,798,163
12/23/201532.4732.7332.2832.606,807,062
12/22/201531.9632.3831.6132.2211,468,401
12/21/201531.6231.8031.1931.6810,920,073
12/18/201532.1332.2531.2531.2919,331,713
12/17/201533.8333.8532.3632.3815,959,804
12/16/201533.1733.7732.6833.6113,682,879
12/15/201532.6433.0832.5632.8413,708,783
12/14/201532.1332.5231.3931.8814,990,131
12/11/201532.8133.0531.9332.0816,133,019
12/10/201533.5033.9033.2833.4210,674,487
12/9/201533.8034.3133.0933.3713,211,217
12/8/201534.2334.3533.8434.0610,613,371
12/7/201535.2835.3134.4234.688,389,228
12/4/201534.6635.5834.4135.3213,205,404
12/3/201535.0535.2234.2934.4515,021,229
12/2/201535.3635.4034.7234.8910,996,526
12/1/201534.6035.3534.6035.2718,594,168
11/30/201533.8134.5333.7034.3017,416,259
11/27/201533.6333.9233.4833.783,014,557
11/25/201533.6233.7533.4433.616,209,990
11/24/201533.2733.7833.1833.597,954,498
11/23/201533.9234.1433.5733.647,963,022
11/20/201534.3334.5333.7933.918,624,129
11/19/201534.2834.4433.9534.178,947,765
11/18/201533.6934.3133.6134.2510,396,151
11/17/201534.4434.4433.4733.5910,853,281
11/16/201533.7434.1433.2234.0511,227,415
11/13/201534.0434.3733.7833.938,727,958
11/12/201534.7434.7734.1834.2310,403,434
11/11/201535.3835.5434.9535.027,511,346
11/10/201535.0035.3234.7335.247,335,612
11/9/201535.5235.7434.8435.1110,976,791
11/6/201534.9435.6134.8535.4119,355,167
11/5/201533.5334.0533.4133.8812,192,336
11/4/201533.4033.6033.2433.409,125,368
11/3/201533.2733.5433.0833.2911,389,795
11/2/201533.1033.7233.0233.489,887,911
10/30/201533.4433.5732.9332.9713,581,073
10/29/201533.4433.8833.3533.5412,759,605
10/28/201532.1533.6332.1133.4417,285,581
10/27/201532.3532.3731.8032.2313,302,409
10/26/201532.6332.8232.3232.5510,952,312
10/23/201532.5833.0032.3432.6214,730,705
10/22/201531.7032.4331.6332.3518,753,847
10/21/201532.4032.4131.3631.4822,317,315
10/20/201532.2132.4031.6732.2523,590,412
10/19/201531.9232.3331.6032.3239,255,633
10/16/201533.8434.0833.5033.9513,804,697
10/15/201532.7133.6832.3633.6112,920,484
10/14/201532.5833.1132.3832.549,877,460
10/13/201532.5233.1732.5132.6110,943,718
10/12/201532.7532.8532.5332.807,034,510
10/9/201532.9533.2632.4132.7211,710,992
10/8/201533.0833.2132.5032.9911,407,643
10/7/201533.1433.3332.6232.9313,600,771
10/6/201532.0732.4331.9432.368,875,105
10/5/201531.7432.4831.7132.2911,635,718
10/2/201530.4031.4730.1531.4322,822,517
10/1/201531.4231.8131.0231.5013,358,732
9/30/201531.5431.7931.2831.5015,024,780
9/29/201531.0931.2730.4731.0113,715,874
9/28/201531.8831.9230.8131.0915,445,355
9/25/201532.5532.7932.0632.1913,797,827
9/24/201531.9532.0631.3831.9716,766,459
9/23/201532.3932.7832.1132.3212,264,653
9/22/201532.7732.8732.1032.4413,385,546
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center