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
Morgan Stanley MS NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.22 0.51% 43.66 43.86 43.225 43.53 43.44 19:52:23
more quote information »

MS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week41.9744.8441.6142.759112M1.694.03%
1 Month44.2244.8439.342.070010M-0.56-1.27%
3 Months44.9945.7738.7641.903310M-1.33-2.96%
6 Months47.7948.6938.7643.150210M-4.13-8.64%
1 Year46.9148.6936.7442.914111M-3.25-6.93%
3 Years32.2559.3832.0445.539610M11.4135.38%
5 Years33.1359.3821.15539.378210M10.5331.78%

MS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201943.66+0.18+0.41%43.22543.8610,492,890
Oct 17 201943.48+0.35+0.81%43.1044.8418,017,899
Oct 16 201943.13+0.46+1.08%42.4543.1510,140,332
Oct 15 201942.67+0.42+0.99%41.90542.9210,163,960
Oct 14 201942.25+0.32+0.76%41.6542.316,705,912
Oct 11 201941.93+0.88+2.14%41.6142.5914,989,587
Oct 10 201941.05+0.61+1.51%40.4041.418,250,361
Oct 09 201940.44+0.62+1.56%40.0340.658,973,081
Oct 08 201939.82-0.86-2.11%39.6940.208,324,847
Oct 07 201940.68-0.10-0.25%40.5541.116,344,550
Oct 04 201940.78+0.53+1.32%40.0140.826,014,487
Oct 03 201940.25+0.11+0.27%39.3040.3412,309,479
Oct 02 201940.14-1.28-3.09%40.0941.2512,130,069
Oct 01 201941.42-1.25-2.93%41.2543.2013,583,180
Sep 30 201942.67-0.17-0.40%42.5843.206,245,121
Sep 27 201942.84+0.22+0.52%42.5043.228,008,728
Sep 26 201942.62-0.38-0.88%42.5343.015,349,968
Sep 25 201943.00+0.46+1.08%42.2243.166,924,950
Sep 24 201942.54-1.02-2.34%42.36543.9311,345,933
Sep 23 201943.56-0.11-0.25%42.9443.7757,145,428
Sep 20 201943.67-0.35-0.80%43.0044.6022,535,123
Sep 19 201944.02-0.34-0.77%43.90544.4656,478,600
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.