MORGAN STANLEY $25.12

up +0.05


21/5/2013 04:21 PM  |  NYSE : MS  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

MS historical data

Date Open High Low Close Volume
5/21/2013 25.06 25.48 24.92 25.12 104429
5/20/2013 25.11 25.42 24.97 25.07 114101
5/17/2013 24.78 25.24 24.69 25.19 145058
5/16/2013 24.66 24.87 24.42 24.58 188638
5/15/2013 24.24 24.90 24.15 24.86 196705
5/14/2013 23.53 24.50 23.53 24.27 192109
5/13/2013 23.80 23.98 23.58 23.68 145105
5/10/2013 23.40 23.94 23.26 23.94 150119
5/9/2013 23.66 23.74 23.30 23.41 129653
5/8/2013 23.19 23.75 23.06 23.67 152079
5/7/2013 23.35 23.39 23.01 23.27 121007
5/6/2013 22.80 23.50 22.78 23.28 174003
5/3/2013 22.88 23.15 22.67 22.76 202611
5/2/2013 21.91 22.34 21.54 22.29 167685
5/1/2013 22.11 22.11 21.68 21.85 130708
4/30/2013 22.22 22.43 22.06 22.15 140158
4/29/2013 21.56 22.21 21.53 22.21 190286
4/26/2013 21.39 21.53 21.25 21.40 173483
4/25/2013 21.56 21.81 21.39 21.43 184966
4/24/2013 21.66 21.78 21.40 21.45 179557
4/23/2013 20.97 21.73 20.91 21.61 234377
4/22/2013 20.61 20.88 20.53 20.71 161566
4/19/2013 20.37 20.63 20.16 20.58 246441
4/18/2013 21.35 21.47 20.31 20.31 471934
4/17/2013 21.54 21.83 20.86 21.47 454758
4/16/2013 21.81 21.86 21.19 21.85 218398
4/15/2013 21.75 22.25 21.41 21.48 224581
4/12/2013 22.09 22.23 21.54 21.82 251504
4/11/2013 22.28 22.63 22.24 22.27 146928
4/10/2013 21.89 22.53 21.87 22.22 174673
4/9/2013 21.77 22.10 21.74 21.74 131962
4/8/2013 21.48 21.76 21.19 21.74 142635
4/5/2013 20.91 21.59 20.79 21.56 181632
4/4/2013 21.12 21.39 21.02 21.33 173210
4/3/2013 21.68 21.71 20.95 21.11 254068
4/2/2013 21.43 21.91 21.40 21.70 217017
4/1/2013 21.99 22.13 21.52 21.66 142191
3/28/2013 22.35 22.40 21.89 21.98 183764
3/27/2013 22.02 22.35 21.92 22.29 139260
3/26/2013 22.16 22.30 21.96 22.22 148892
3/25/2013 22.37 22.49 21.78 21.97 239920
3/22/2013 22.20 22.41 21.93 22.18 164699
3/21/2013 22.57 22.68 22.05 22.06 175572
3/20/2013 22.59 22.92 22.33 22.74 178135
3/19/2013 23.07 23.19 22.00 22.39 327816
3/18/2013 23.03 23.19 22.57 22.99 234170
3/15/2013 22.83 23.66 22.77 23.59 241867
3/14/2013 22.95 23.07 22.67 22.80 210426
3/13/2013 22.71 22.86 22.53 22.78 120258
3/12/2013 23.05 23.11 22.60 22.67 130770
3/11/2013 23.03 23.28 22.65 23.10 142192
3/8/2013 23.29 23.33 22.67 23.03 193940
3/7/2013 23.01 23.37 22.89 23.22 178035
3/6/2013 22.99 22.99 22.41 22.91 185832
3/5/2013 22.80 23.00 22.68 22.74 150141
3/4/2013 22.36 22.67 22.12 22.60 171383
3/1/2013 22.39 22.76 21.84 22.43 223330
2/28/2013 22.91 22.98 22.50 22.55 148903
2/27/2013 22.44 22.99 22.35 22.90 180516
2/26/2013 22.35 22.50 21.78 22.44 309230
2/25/2013 23.83 23.85 22.02 22.03 300743
2/22/2013 23.21 23.59 23.06 23.58 178271
2/21/2013 23.22 23.22 22.56 22.83 223247
2/20/2013 24.38 24.47 23.35 23.42 174327
2/19/2013 23.99 24.33 23.81 24.32 174573
2/15/2013 23.88 23.94 23.44 23.87 175047
2/14/2013 23.53 23.88 23.40 23.83 162933
2/13/2013 23.67 23.87 23.39 23.63 157834
2/12/2013 23.30 23.65 23.20 23.63 153470
2/11/2013 23.21 23.47 23.13 23.28 102582
2/8/2013 23.08 23.41 23.04 23.32 160258
2/7/2013 23.36 23.58 22.67 23.10 201579
2/6/2013 23.24 23.50 23.17 23.39 158510
2/5/2013 23.17 23.49 23.01 23.40 238732
2/4/2013 22.84 23.14 22.82 22.88 264057
2/1/2013 23.04 23.74 22.97 23.51 317444
1/31/2013 22.80 23.02 22.61 22.85 198191
1/30/2013 22.36 23.00 22.36 22.98 231604
1/29/2013 22.28 22.67 22.05 22.59 145382
1/28/2013 22.79 22.79 22.31 22.31 138920
1/25/2013 22.75 22.85 22.58 22.70 140596
1/24/2013 22.57 23.03 22.51 22.60 202947
1/23/2013 22.86 22.94 22.47 22.67 242661
1/22/2013 22.13 22.98 22.03 22.98 380892
1/18/2013 21.98 22.46 21.79 22.38 657030
1/17/2013 20.55 20.75 20.40 20.75 260413
1/16/2013 20.73 20.86 20.36 20.54 306188
1/15/2013 19.93 20.54 19.85 20.43 252770
1/14/2013 20.24 20.24 19.75 20.07 145902
1/11/2013 20.16 20.42 20.09 20.17 208800
1/10/2013 19.86 20.43 19.82 20.34 398698
1/9/2013 19.70 19.94 19.41 19.62 269938
1/8/2013 19.74 19.79 19.59 19.65 222062
1/7/2013 20.02 20.13 19.67 19.80 214451
1/4/2013 19.68 20.25 19.58 20.19 319839
1/3/2013 19.46 19.61 19.32 19.58 298595
1/2/2013 20.16 20.17 19.51 19.62 298129
12/31/2012 18.60 19.21 18.52 19.12 199540
12/28/2012 18.56 18.77 18.56 18.62 112585
12/27/2012 18.94 19.07 18.50 18.77 146561
Marketplace
Trading Center