MORGAN STANLEY

(NYSE: MS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
31.04 Down -0.16 -0.51%
Find prices for:
MORGAN STANLEY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 31.29 30.4 30.72 30.76 22,965,994
04/11/2014 29.14 28.31 28.83 28.47 21,453,617
04/04/2014 31.26 30.36 31.15 30.37 12,750,965
03/28/2014 31.41 30.74 30.94 30.91 8,081,149
03/21/2014 33.25 32.37 33.23 32.6 23,503,898
03/14/2014 31.63 31 31.31 31.1 10,855,891
03/07/2014 32.71 32.07 32.7 32.21 14,547,381
02/28/2014 30.94 30.23 30.36 30.8 14,171,408
02/21/2014 29.82 29.32 29.32 29.62 10,467,732
02/14/2014 30 29.61 29.92 29.69 10,374,958
02/14/2014 0.05 Ex-dividend
02/07/2014 29.97 29.38 29.85 29.69 14,848,512
01/31/2014 29.81 29.28 29.51 29.51 13,114,108
01/24/2014 31.37 30.09 31.33 30.45 23,629,129
01/17/2014 33.52 32.6 32.84 33.4 32,197,936
01/10/2014 31.63 31.1 31.58 31.3 10,571,296
01/03/2014 31.7 31.13 31.17 31.51 7,811,091
12/27/2013 31.22 30.95 31.12 31.06 4,116,365
12/20/2013 31.19 30.82 30.98 30.93 14,922,674
12/13/2013 31.17 30.53 30.57 31.09 12,345,425
12/06/2013 30.8 30.31 30.76 30.46 12,762,341
11/29/2013 31.57 31.28 31.51 31.3 5,445,924
11/22/2013 31.35 30.77 30.92 31.34 10,566,472
11/15/2013 30.52 30.23 30.26 30.3 10,582,939
11/15/2013 0.05 Ex-dividend
11/08/2013 29.59 28.77 28.79 29.44 16,730,402
11/01/2013 29.55 28.85 28.89 29.2 14,966,756
10/25/2013 29.41 29.15 29.33 29.23 13,314,677
10/18/2013 29.97 29.21 29.92 29.69 32,414,105
10/11/2013 28.01 27.6 27.8 27.95 11,202,530
10/04/2013 27.04 26.8 26.97 26.99 11,739,616
09/27/2013 27.14 26.7 26.9 27.08 12,112,339
09/20/2013 28.9 28.04 28.83 28.19 23,758,688
09/13/2013 28.25 27.99 28.12 28.13 6,884,250
09/06/2013 27.04 26.27 26.83 26.81 12,357,374
08/30/2013 26.04 25.61 26.04 25.76 10,286,005
08/23/2013 26.35 26.11 26.26 26.32 7,089,711
08/16/2013 26.59 26.24 26.26 26.47 10,513,076
08/09/2013 27.21 26.75 26.89 26.76 8,320,262
08/02/2013 28.02 27.68 27.83 27.85 8,442,444
07/26/2013 27.81 27.54 27.67 27.7 14,851,297
07/19/2013 27.86 27.32 27.67 27.6 17,541,772
07/12/2013 26.14 25.62 25.76 26.13 15,135,912
07/05/2013 24.63 24.16 24.25 24.57 15,329,512
06/28/2013 24.88 24.26 24.77 24.43 18,568,765
06/21/2013 25.56 24.16 25.5 24.91 35,692,160
06/14/2013 26.48 25.64 26.29 25.83 15,476,421
06/07/2013 27 25.59 25.78 27 32,832,028
05/31/2013 26.42 25.9 26 25.9 28,334,454
05/24/2013 24.36 23.98 24.17 24.35 11,617,336
05/17/2013 25.24 24.69 24.78 25.19 14,508,810
05/10/2013 23.94 23.26 23.4 23.94 15,032,734
05/03/2013 23.15 22.67 22.88 22.76 20,265,967
04/26/2013 21.53 21.25 21.39 21.4 17,348,790
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:31 AM ET