Home > Quotes > MS > Historical Prices

Morgan Stanley Historical Stock Prices

MS 
$26.32
*  
0.11
  negative  
0.42%
Get MS Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MS Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  26.23  26.40  26.04  26.32 14,811,549
06/18/2013 26.23 26.4 26.04 26.32 14,805,410
06/17/2013 26.08 26.33 25.94 26.21 15,086,590
06/14/2013 26.29 26.48 25.64 25.83 15,473,820
06/13/2013 25.55 26.49 25.415 26.37 19,552,830
06/12/2013 26.58 26.62 25.41 25.57 26,044,030
06/11/2013 26.77 26.79 25.99 26.09 25,314,610
06/10/2013 26.97 27.17 26.6 27.15 34,953,640
06/07/2013 25.78 27 25.59 27 32,813,160
06/06/2013 25.1 25.42 24.6 25.41 18,339,570
06/05/2013 25.42 25.66 24.82 25.03 21,477,140
06/04/2013 25.8 26.1 25.295 25.47 18,632,220
06/03/2013 26.06 26.3 25.19 25.65 26,212,060
05/31/2013 26 26.4177 25.9 25.9 28,306,660
05/30/2013 25 25.92 24.76 25.82 21,195,500
05/29/2013 24.62 25.29 24.531 24.98 17,451,130
05/28/2013 24.81 25.05 24.535 24.73 15,357,170
05/24/2013 24.17 24.36 23.98 24.35 11,617,140
05/23/2013 24.19 24.76 24 24.25 22,657,540
05/22/2013 25.34 25.69 24.55 24.7 18,373,600
05/21/2013 25.06 25.48 24.92 25.12 10,442,410
05/20/2013 25.11 25.42 24.965 25.07 11,410,190
05/17/2013 24.78 25.24 24.69 25.19 14,504,390
05/16/2013 24.66 24.87 24.42 24.58 18,867,170
05/15/2013 24.24 24.895 24.15 24.86 19,670,450
05/14/2013 23.53 24.5 23.53 24.27 19,221,540
05/13/2013 23.8 23.98 23.58 23.68 14,511,960
05/10/2013 23.4 23.94 23.26 23.94 15,011,700
05/09/2013 23.66 23.74 23.3 23.41 12,966,320
05/08/2013 23.19 23.75 23.06 23.67 15,208,510
05/07/2013 23.35 23.39 23.01 23.27 12,100,010
05/06/2013 22.8 23.5 22.78 23.28 17,400,280
05/03/2013 22.88 23.15 22.67 22.76 20,265,860
05/02/2013 21.91 22.34 21.54 22.29 16,768,130
05/01/2013 22.11 22.11 21.68 21.85 13,070,740
04/30/2013 22.22 22.43 22.06 22.15 14,015,580
04/29/2013 21.56 22.21 21.53 22.21 19,027,410
04/26/2013 21.39 21.53 21.245 21.4 17,348,790
04/25/2013 21.56 21.81 21.39 21.43 18,499,410
04/24/2013 21.66 21.78 21.4 21.45 17,955,750
04/23/2013 20.97 21.73 20.91 21.61 23,437,050
04/22/2013 20.61 20.88 20.53 20.71 16,155,470
04/19/2013 20.37 20.63 20.16 20.58 24,644,160
04/18/2013 21.35 21.47 20.31 20.31 47,187,080
04/17/2013 21.54 21.83 20.8627 21.47 45,471,180
04/16/2013 21.81 21.86 21.19 21.85 21,841,400
04/15/2013 21.75 22.25 21.41 21.48 22,456,270
04/12/2013 22.09 22.23 21.54 21.82 25,149,510
04/11/2013 22.28 22.63 22.24 22.27 14,692,790
04/10/2013 21.89 22.53 21.87 22.22 17,469,650
04/09/2013 21.77 22.1 21.74 21.74 13,197,200
04/08/2013 21.48 21.76 21.19 21.74 14,262,560
04/05/2013 20.91 21.59 20.791 21.56 18,164,560
04/04/2013 21.12 21.39 21.015 21.33 17,320,720
04/03/2013 21.68 21.71 20.95 21.11 25,406,600
04/02/2013 21.43 21.905 21.4 21.7 21,701,630
04/01/2013 21.99 22.13 21.52 21.66 14,215,170
03/28/2013 22.35 22.4 21.89 21.98 18,381,070
03/27/2013 22.02 22.35 21.92 22.29 13,926,800
03/26/2013 22.16 22.3 21.96 22.22 14,888,000
03/25/2013 22.37 22.49 21.78 21.97 23,989,900
03/22/2013 22.2 22.41 21.93 22.18 16,464,130
03/21/2013 22.57 22.68 22.05 22.06 17,553,440
03/20/2013 22.59 22.9178 22.33 22.74 17,814,390
03/19/2013 23.07 23.19 22 22.39 32,781,610
03/18/2013 23.03 23.19 22.57 22.99 23,416,650
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.