Morgan Stanley Historical Data - MS

MS Historical Prices

Date Open Close Change Change (%) Low High Volume
Jul 23 2019 44.77 45.01 0.51 +1.15% 44.6 45.29 9,847,322
Jul 22 2019 44.22 44.5 0.11 +0.25% 43.94 44.595 7,084,657
Jul 19 2019 44.35 44.39 -0.04 -0.09% 44.28 44.71 10,117,947
Jul 18 2019 43.67 44.4301 0.83 +1.90% 43 44.52 11,150,878
Jul 17 2019 44.26 43.6 -0.92 -2.07% 43.6 44.45 9,108,569
Jul 16 2019 44.8 44.52 -0.01 -0.02% 44.27 45.06 10,168,265
Jul 15 2019 45.01 44.53 -0.37 -0.82% 44.29 45.5 7,867,675
Jul 12 2019 44.55 44.9 0.74 +1.68% 44.38 45 9,561,367
Jul 11 2019 43.49 44.16 0.76 +1.75% 43.38 44.325 8,798,075
Jul 10 2019 43.76 43.4 -0.42 -0.96% 43.24 44 5,293,917
Jul 09 2019 43.08 43.82 0.38 +0.87% 43.01 43.87 5,941,817
Jul 08 2019 43.62 43.44 -0.66 -1.5% 43.285 44.08 7,051,484
Jul 05 2019 44.49 44.1 0.01 +0.02% 44.07 44.815 6,274,700
Jul 04 2019 43.95 44.0899 0.00 +0.00% 43.82 44.21 0
Jul 03 2019 43.95 44.0899 0.26 +0.59% 43.82 44.21 4,474,114
Jul 02 2019 43.7 43.83 -0.21 -0.48% 43.4 43.925 8,225,088
Jul 01 2019 44.59 44.04 0.04 +0.09% 43.52 45.055 12,194,159
Jun 28 2019 44.2 44 0.06 +0.14% 43.74 44.565 15,454,709
Jun 27 2019 43.3 43.94 1.04 +2.42% 43 44 7,414,277
Jun 26 2019 42.78 42.9 0.24 +0.56% 42.69 43.29 7,635,889
Jun 25 2019 42.97 42.66 -0.41 -0.95% 42.24 43.1 10,232,623
Jun 24 2019 43.5 43.07 -0.51 -1.17% 42.98 43.9 8,115,496
Jun 21 2019 43.58 43.58 0.12 +0.28% 43.37 44.165 18,447,278
Jun 20 2019 43.6 43.46 0.42 +0.98% 42.99 43.95 9,922,760
Jun 19 2019 43.7 43.04 -0.29 -0.67% 43.04 43.91 8,027,743
Jun 18 2019 42.57 43.33 0.73 +1.71% 42.44 43.81 10,094,492
Jun 17 2019 42.73 42.6 -0.13 -0.3% 42.44 43.08 5,658,704
Jun 14 2019 43.19 42.73 -0.31 -0.72% 42.51 43.29 7,102,590
Jun 13 2019 42.63 43.04 0.42 +0.99% 42.54 43.22 7,526,313
Jun 12 2019 43.44 42.62 -1.08 -2.47% 42.54 43.6 8,071,258
Jun 11 2019 43.77 43.7 0.41 +0.95% 43.4 44.18 10,645,894
Jun 10 2019 43.24 43.29 0.59 +1.38% 43.12 43.84 8,693,053
Jun 07 2019 42.67 42.7 0.00 +0.00% 42.5 43.07 7,527,838
Jun 06 2019 42.25 42.7 0.27 +0.64% 42.15 42.985 5,724,329
Jun 05 2019 42.5 42.43 -0.05 -0.12% 41.945 43.04 6,421,540
Jun 04 2019 41.43 42.48 1.75 +4.30% 41.2 42.6 11,851,491
Jun 03 2019 40.71 40.73 0.04 +0.10% 40.23 41.0938 10,116,256
May 31 2019 41.11 40.69 -1.14 -2.73% 40.59 41.3 11,327,209
May 30 2019 42.46 41.83 -0.36 -0.85% 41.525 42.625 7,795,130
May 29 2019 41.75 42.19 0.02 +0.05% 41.565 42.24 9,808,732
May 28 2019 42.85 42.17 -0.7 -1.63% 42.16 43.07 10,500,098
May 27 2019 42.97 42.87 0.00 +0.00% 42.69 43.2 0
May 24 2019 42.97 42.87 0.16 +0.37% 42.69 43.2 6,157,117
May 23 2019 42.75 42.71 -0.67 -1.54% 42.15 42.98 13,111,290
May 22 2019 44.15 43.38 -1.01 -2.28% 43.38 44.3 10,104,493
May 21 2019 44.24 44.39 0.41 +0.93% 44.14 44.6 5,936,140
May 20 2019 43.49 43.98 0.28 +0.64% 43.32 44.16 8,950,044
May 17 2019 43.52 43.7 -0.58 -1.31% 43.46 44.32 8,246,678
May 16 2019 44.06 44.28 0.38 +0.87% 43.81 44.72 9,305,004
May 15 2019 43.28 43.9 -0.06 -0.14% 42.8568 44.275 10,693,635
May 14 2019 44.18 43.96 -0.07 -0.16% 43.95 44.6 17,290,363
May 13 2019 45.2 44.03 -2.31 -4.98% 43.94 45.8 16,479,495
May 10 2019 46.21 46.34 -0.11 -0.24% 45.71 46.45 9,422,819
May 09 2019 45.91 46.4514 -0.08 -0.17% 45.49 46.4899 8,101,893
May 08 2019 46.51 46.53 -0.18 -0.39% 46.47 47.19 7,330,823
May 07 2019 47.14 46.71 -0.86 -1.81% 46.25 47.32 10,364,424
May 06 2019 46.97 47.57 -0.49 -1.02% 46.84 47.86 6,309,169
May 03 2019 48.03 48.06 0.25 +0.52% 47.82 48.485 5,829,708
May 02 2019 47.67 47.81 0.41 +0.86% 47.4 48.03 7,137,122
May 01 2019 48.2 47.4 -0.85 -1.76% 47.4 48.62 9,031,244
Apr 30 2019 48.5 48.25 -0.11 -0.23% 47.86 48.69 8,106,964
Apr 29 2019 47.72 48.36 0.53 +1.11% 47.52 48.665 9,693,805
Apr 26 2019 47.4 47.83 0.54 +1.14% 47.23 47.93 7,652,035
Apr 25 2019 47.21 47.29 -0.09 -0.19% 47.01 47.74 5,584,874


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.