Morgan Stanley Historical Data - MS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Morgan Stanley MS NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.13 -0.30% 42.82 43.22 42.51 43.19 42.95 23:59:54
more quote information »

MS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week42.6744.1842.543.11658M11M8M0.150.35%
1 Month43.5244.640.2342.65196M13M9M-0.7-1.61%
3 Months42.5648.6940.2344.39526M26M11M0.260.61%
6 Months40.0748.6936.7442.76766M47M12M2.756.86%
1 Year51.7151.7236.7444.57614M47M11M-8.89-17.19%
3 Years25.0959.3823.1143.53523M47M10M17.7370.67%
5 Years31.4859.3821.15538.77212M47M10M11.3436.02%

MS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 14 201942.73-0.31-0.72%42.5143.297,102,590
Jun 13 201943.04+0.42+0.99%42.5443.227,526,313
Jun 12 201942.62-1.08-2.47%42.5443.608,071,258
Jun 11 201943.70+0.41+0.95%43.4044.1810,645,894
Jun 10 201943.29+0.59+1.38%43.1243.848,693,053
Jun 07 201942.700.000.00%42.5043.077,527,838
Jun 06 201942.70+0.27+0.64%42.1542.9855,724,329
Jun 05 201942.43-0.05-0.12%41.94543.046,421,540
Jun 04 201942.48+1.68+4.12%41.2042.6011,851,491
Jun 03 201940.80+0.11+0.27%40.2341.093810,065,233
May 31 201940.69-1.14-2.73%40.5941.3011,327,209
May 30 201941.83-0.36-0.85%41.52542.6257,795,130
May 29 201942.19+0.02+0.05%41.56542.249,808,732
May 28 201942.17-0.70-1.63%42.1643.0710,500,098
May 24 201942.87+0.16+0.37%42.6943.206,157,117
May 23 201942.71-0.67-1.54%42.1542.9813,111,290
May 22 201943.38-1.01-2.28%43.3844.3010,104,493
May 21 201944.39+0.41+0.93%44.1444.605,936,140
May 20 201943.98+0.28+0.64%43.3244.168,950,044
May 17 201943.70-0.58-1.31%43.4644.328,246,678
May 16 201944.28+0.38+0.87%43.8144.729,305,004
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.