Morgan Stanley Historical Data - MS

MS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 44.20 -0.27 -0.61% 44.07 44.79 43.52 13,078,996
May 28 2020 44.47 -2.53 -5.38% 47.30 47.67 44.275 17,589,411
May 27 2020 47.00 3.25 7.43% 45.41 47.00 43.96 25,757,862
May 26 2020 43.75 3.62 9.02% 41.84 43.79 40.85 19,723,658
May 25 2020 40.13 0.00 +0.00% 40.23 40.54 39.80 0
May 22 2020 40.13 -0.17 -0.42% 40.23 40.54 39.80 6,419,801
May 21 2020 40.30 -0.76 -1.85% 40.86 40.97 39.84 9,648,226
May 20 2020 41.06 1.73 4.4% 40.07 41.25 39.74 12,001,225
May 19 2020 39.33 -0.87 -2.16% 40.10 40.5476 39.25 8,849,486
May 18 2020 40.20 2.97 7.98% 38.94 40.65 37.92 14,659,189
May 15 2020 37.23 -0.66 -1.74% 37.26 37.81 37.02 9,077,915
May 14 2020 37.8898 0.59 1.58% 36.26 37.965 35.53 14,948,980
May 13 2020 37.30 -0.90 -2.35% 38.15 38.68 36.605 11,561,614
May 12 2020 38.197 -1.50 -3.79% 39.97 40.24 38.197 13,596,011
May 11 2020 39.70 -0.56 -1.39% 39.38 40.06 39.30 10,093,932
May 08 2020 40.26 1.31 3.36% 39.51 40.26 39.20 12,067,371
May 07 2020 38.95 1.65 4.42% 37.76 39.14 37.75 9,348,519
May 06 2020 37.30 -0.68 -1.79% 38.47 38.63 37.05 7,804,105
May 05 2020 37.98 -0.10 -0.26% 38.98 39.305 37.90 8,908,799
May 04 2020 38.08 -0.30 -0.78% 38.00 38.22 37.17 13,967,229
May 01 2020 38.38 -0.81 -2.07% 38.35 38.95 37.62 12,788,522
Apr 30 2020 39.19 -1.82 -4.44% 39.90 41.33 39.00 13,355,828
Apr 29 2020 41.01 0.88 2.19% 41.10 41.40 40.32 15,857,012
Apr 28 2020 40.13 0.86 2.19% 40.57 41.38 39.80 12,770,187
Apr 27 2020 39.27 1.38 3.65% 38.64 39.55 38.17 11,614,966
Apr 24 2020 37.8856 0.41 1.08% 37.97 38.19 37.26 8,564,094
Apr 23 2020 37.48 -0.33 -0.87% 38.10 38.39 37.28 8,690,847
Apr 22 2020 37.81 0.66 1.78% 37.87 38.18 37.35 10,408,239
Apr 21 2020 37.15 -1.23 -3.2% 37.30 38.24 36.56 14,019,637
Apr 20 2020 38.38 -0.71 -1.82% 38.30 39.54 37.61 16,568,403
Apr 17 2020 39.09 0.39 1.01% 39.55 40.641 38.19 25,024,449
Apr 16 2020 38.70 0.45 1.18% 37.86 38.87 37.05 27,876,941
Apr 15 2020 38.25 -1.70 -4.26% 38.21 40.10 37.59 15,505,813
Apr 14 2020 39.95 0.40 1.01% 40.51 40.77 38.37 14,466,967
Apr 13 2020 39.55 -1.69 -4.1% 40.88 41.35 39.25 13,289,489
Apr 10 2020 41.24 0.00 +0.00% 40.26 41.85 38.9606 0
Apr 09 2020 41.24 1.90 4.83% 40.26 41.85 38.9606 21,843,125
Apr 08 2020 39.34 2.56 6.96% 37.71 39.785 37.3999 15,309,760
Apr 07 2020 36.78 -0.12 -0.33% 39.07 39.66 36.589 19,394,900
Apr 06 2020 36.90 3.04 8.98% 35.88 37.50 35.02 18,731,515
Apr 03 2020 33.86 -0.04 -0.12% 33.56 34.30 32.86 16,824,998
Apr 02 2020 33.90 2.28 7.21% 31.34 34.00 31.17 21,646,145
Apr 01 2020 31.62 -2.38 -7.0% 31.98 32.78 31.16 23,743,268
Mar 31 2020 34.00 -0.70 -2.02% 34.53 35.29 33.715 17,109,384
Mar 30 2020 34.70 0.70 2.06% 33.53 35.34 32.97 17,803,606
Mar 27 2020 34.00 -1.80 -5.03% 33.64 35.14 33.12 33,814,784
Mar 26 2020 35.80 1.80 5.29% 33.80 36.85 33.08 26,471,641
Mar 25 2020 34.00 0.78 2.35% 33.90 35.48 32.25 27,193,188
Mar 24 2020 33.22 5.41 19.45% 30.09 33.375 29.05 25,893,876
Mar 23 2020 27.81 -1.86 -6.27% 29.15 30.51 27.29 26,386,496
Mar 20 2020 29.67 -1.03 -3.36% 31.25 32.43 29.19 27,368,876
Mar 19 2020 30.70 0.05 0.16% 30.35 32.90 28.74 23,820,202
Mar 18 2020 30.65 -3.05 -9.05% 31.34 32.84 27.20 27,657,651
Mar 17 2020 33.70 0.85 2.59% 32.37 35.12 30.11 26,848,411
Mar 16 2020 32.85 -3.81 -10.39% 31.07 35.27 30.55 26,766,168
Mar 13 2020 36.66 5.46 17.5% 34.27 37.6725 31.11 33,391,586
Mar 12 2020 31.20 -5.82 -15.72% 33.91 35.01 31.10 27,915,275
Mar 11 2020 37.02 -2.30 -5.85% 38.23 38.86 36.443 26,959,768
Mar 10 2020 39.32 1.57 4.16% 39.81 40.10 37.05 27,172,997
Mar 09 2020 37.75 -4.08 -9.75% 36.85 39.10 36.70 28,170,642
Mar 06 2020 41.83 -0.76 -1.78% 40.51 42.59 40.10 30,887,054
Mar 05 2020 42.59 -2.51 -5.57% 43.51 44.37 42.14 23,946,414
Mar 04 2020 45.10 0.79 1.78% 45.16 45.53 44.21 21,865,804
Mar 03 2020 44.31 -2.24 -4.81% 46.37 46.94 43.855 30,132,616
Mar 02 2020 46.55 1.12 2.47% 45.11 46.57 44.10 23,120,155


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.