$35.83 +0.21 (%) Morgan Stanley - NYSE

Mar. 27, 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
3/27/201535.5535.8735.3935.839,157,774
3/26/201535.2935.7335.0035.6210,180,547
3/25/201536.2336.2335.3735.459,066,512
3/24/201536.2436.4436.0036.247,952,243
3/23/201536.4436.6636.3036.317,341,594
3/20/201536.1536.6936.0936.5014,008,990
3/19/201536.5936.6735.6936.1110,873,826
3/18/201536.4536.9736.3436.739,870,293
3/17/201536.3736.6536.0936.558,381,772
3/16/201536.5536.7936.3136.738,077,176
3/13/201536.9437.2236.0836.3511,237,463
3/12/201536.3737.1836.0937.0918,321,012
3/11/201534.8835.1634.7834.9510,593,853
3/10/201535.1535.2534.8334.8810,996,747
3/9/201535.5335.7535.3135.678,573,813
3/6/201535.4136.6535.3235.5314,177,274
3/5/201535.2435.5434.9635.528,976,441
3/4/201535.6535.6835.0235.0911,533,504
3/3/201536.0036.4335.7235.828,338,840
3/2/201535.6436.2535.6236.247,118,079
2/27/201535.9636.0435.7335.798,264,153
2/26/201536.4436.5035.8836.0610,363,159
2/25/201536.6936.9136.5936.597,358,513
2/24/201536.2537.0036.2536.748,910,425
2/23/201536.5636.5836.1836.277,399,560
2/20/201536.2436.8535.8636.7411,019,670
2/19/201536.3036.6036.0836.335,856,529
2/18/201536.8736.9736.1536.377,745,764
2/17/201536.6337.0236.4236.926,800,175
2/13/201536.9337.2036.5636.788,019,230
2/12/201536.5136.9536.4936.908,167,077
2/11/201536.0936.5536.0636.377,798,118
2/10/201535.9536.2635.8036.1612,491,696
2/9/201535.5035.8735.4335.638,454,081
2/6/201535.4336.3135.2035.7917,087,433
2/5/201534.9035.0834.8034.9310,523,996
2/4/201534.9435.2034.6334.7710,246,288
2/3/201534.5535.0934.5535.0414,545,306
2/2/201533.9634.4233.7234.4212,373,394
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center