Morgan Stanley $29.55

up +0.49


15/4/2014 06:40 PM  |  NYSE : MS  
Industries : Financial Services / Investment Brokerage - National
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MS historical data

Date Open High Low Close Volume
4/15/201429.6229.6428.7929.5516,657,800
4/14/201428.7829.1628.6829.0612,514,500
4/11/201428.8329.1428.3128.4721,453,600
4/10/201430.2730.2829.1729.2513,452,400
4/9/201429.7330.2929.6530.2210,692,700
4/8/201429.5929.6329.1029.5313,228,600
4/7/201430.3530.3829.0929.5220,367,300
4/4/201431.1531.2630.3630.3712,751,000
4/3/201431.4731.4830.7130.9510,064,700
4/2/201431.2231.5931.0231.4114,700,900
4/1/201431.3731.4031.0031.2111,583,600
3/31/201431.1831.4630.9731.179,421,640
3/28/201430.9431.4130.7430.918,081,150
3/27/201431.1431.4530.5930.9013,638,400
3/26/201431.8531.9731.2131.2211,233,800
3/25/201432.5732.5731.5631.5912,610,300
3/24/201432.7332.7532.1732.4410,400,100
3/21/201433.2333.2532.3732.6023,503,900
3/20/201431.9433.1031.6932.7920,199,800
3/19/201431.6532.0731.3931.819,470,330
3/18/201431.4031.7131.3531.656,614,850
3/17/201431.3731.7431.3031.376,891,090
3/14/201431.3131.6331.0031.1010,855,900
3/13/201431.5431.9931.2331.4422,439,700
3/12/201431.4831.5231.1731.448,308,340
3/11/201432.2232.2531.6231.709,202,970
3/10/201432.2232.3031.7632.1310,757,300
3/7/201432.7032.7132.0732.2114,547,400
3/6/201432.0532.2731.8231.8412,623,600
3/5/201431.1132.0430.8731.9714,828,800
3/4/201430.7431.1730.6531.1011,179,000
3/3/201430.2430.4429.9330.2612,264,000
2/28/201430.3630.9430.2330.8014,171,400
2/27/201429.8730.4829.6730.3610,802,900
2/26/201429.9230.2329.4229.9415,094,800
2/25/201430.2630.3629.5629.7111,632,600
2/24/201429.6630.6029.5530.3113,224,200
2/21/201429.3229.8229.3229.6210,467,700
2/20/201429.0129.4228.9329.3314,150,800
2/19/201429.5529.6528.8928.9617,230,000
2/18/201429.6229.8629.4829.5610,921,700
2/14/201429.9230.0029.6129.6910,375,000
2/13/201429.6230.0529.5429.9115,741,000
2/12/201430.3130.5530.0230.169,376,130
2/11/201429.7230.3929.4730.2716,102,000
2/10/201429.6629.9429.5929.707,876,060
2/7/201429.8529.9729.3829.6914,848,500
2/6/201429.2629.8829.1429.6914,873,400
2/5/201428.9829.3728.9629.1817,399,800
2/4/201428.9729.4228.8229.0218,800,800
2/3/201429.5129.7328.7828.9517,608,500
1/31/201429.5129.8129.2829.5113,114,100
1/30/201430.1230.3829.8129.9813,159,200
1/29/201429.3330.2729.2829.9418,926,500
1/28/201429.8030.3229.6530.1315,797,900
1/27/201430.4230.6429.4329.9716,834,700
1/24/201431.3331.3730.0930.4523,629,100
1/23/201432.2532.2731.1431.4816,345,800
1/22/201432.7132.9732.2832.2912,202,800
1/21/201433.2133.4932.5032.6318,535,700
1/17/201432.8433.5232.6033.4032,197,900
1/16/201432.0332.0731.5332.0021,899,800
1/15/201431.7632.2431.4432.2217,610,300
1/14/201430.7631.2230.6031.1013,722,000
1/13/201431.3031.5230.7530.879,605,060
1/10/201431.5831.6331.1031.3010,571,300
1/9/201431.6631.7431.3631.557,322,290
1/8/201431.5631.8431.3731.568,930,180
1/7/201431.8031.8931.4131.529,246,080
1/6/201431.7531.9331.4831.629,031,670
1/3/201431.1731.7031.1331.517,811,090
1/2/201431.3331.4630.9831.039,843,420
12/31/201330.8931.4230.8731.368,458,180
12/30/201331.0731.2530.7430.856,201,520
12/27/201331.1231.2230.9531.064,116,360
12/26/201331.0331.2530.9531.105,408,750
12/24/201331.0931.1730.7331.014,545,670
12/23/201331.1531.2431.0031.117,199,520
12/20/201330.9731.1930.8230.9314,922,700
12/19/201331.4931.5430.8130.8620,821,200
12/18/201330.6931.6530.4431.6218,395,300
12/17/201331.0231.0330.3730.5210,017,300
12/16/201331.2631.4330.8530.928,646,680
12/13/201330.5631.1730.5331.0912,345,400
12/12/201330.1530.6430.1530.4810,114,700
12/11/201330.7530.7930.0430.1210,097,200
12/10/201330.5031.0530.3730.7713,249,000
12/9/201330.7030.7430.2930.398,486,820
12/6/201330.7630.8030.3130.4612,762,300
12/5/201330.7430.8430.1330.2114,409,500
12/4/201330.7531.2930.6931.137,969,080
12/3/201331.2731.4330.7830.9711,258,800
12/2/201331.5231.8531.2931.439,975,700
11/29/201331.5131.5731.2831.305,445,920
11/27/201331.4031.5231.2531.415,116,440
11/26/201331.5431.7731.3931.399,196,030
11/25/201331.3831.8031.3431.5413,063,100
11/22/201330.9231.3530.7731.3410,566,500
11/21/201330.5031.0330.4330.8910,494,900
11/20/201330.4830.7230.2130.2711,530,100
Trading Center