Morgan Stanley Historical Stock Prices

MS 
$37.79
*  
0.38
1%
Get MS Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading MS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  38.02  38.15  37.585  37.79 8,424,905
05/26/2015 38.02 38.15 37.585 37.79 8,355,534
05/22/2015 38.04 38.35 38.02 38.17 5,416,618
05/21/2015 38.18 38.34 38 38.04 7,118,015
05/20/2015 38.6 38.65 38.19 38.33 6,288,666
05/19/2015 38.33 38.85 38.33 38.69 7,298,522
05/18/2015 37.89 38.4 37.85 38.33 5,989,627
05/15/2015 38.11 38.19 37.7435 37.85 7,082,078
05/14/2015 37.97 38.17 37.825 38.14 7,287,259
05/13/2015 37.79 37.93 37.465 37.78 7,002,735
05/12/2015 38 38.03 37.46 37.72 9,689,296
05/11/2015 37.85 38.5 37.84 38.25 12,269,550
05/08/2015 37.63 37.96 37.53 37.89 10,037,930
05/07/2015 36.98 37.62 36.85 37.54 12,336,500
05/06/2015 37.53 37.63 36.76 37.05 9,450,563
05/05/2015 37.72 37.95 37.36 37.45 10,338,870
05/04/2015 37.58 37.94 37.53 37.91 7,355,980
05/01/2015 37.5 37.63 37.31 37.51 6,469,645
04/30/2015 37.32 37.7 37.09 37.31 10,390,230
04/29/2015 36.72 37.69 36.72 37.49 9,465,329
04/28/2015 36.83 37.16 36.62 37.04 7,507,855
04/27/2015 37.44 37.64 37 37.05 8,870,947
04/24/2015 37.45 37.45 37.05 37.36 8,614,252
04/23/2015 37.17 37.57 37.01 37.38 8,459,776
04/22/2015 36.84 37.44 36.63 37.2 10,160,350
04/21/2015 36.96 37.34 36.7 36.75 11,352,410
04/20/2015 37.32 37.45 36.7 36.96 13,296,000
04/17/2015 37.05 37.065 36.52 36.75 9,890,260
04/16/2015 37.55 37.56 37.08 37.36 8,825,871
04/15/2015 36.89 37.56 36.77 37.39 12,889,410
04/14/2015 36.46 36.99 36.3 36.84 12,198,550
04/13/2015 36.24 36.61 36.17 36.3 6,100,573
04/10/2015 36.75 36.79 35.96 36.24 9,935,259
04/09/2015 36.15 36.72 36.1 36.64 7,901,799
04/08/2015 36.08 36.3958 35.95 36.26 6,534,501
04/07/2015 36.2 36.425 35.93 35.94 8,044,949
04/06/2015 35.61 36.14 35.43 35.91 6,602,447
04/02/2015 35.81 36.195 35.79 36.06 6,271,037
04/01/2015 35.72 36.03 35.36 35.97 7,851,669
03/31/2015 36.21 36.255 35.65 35.69 10,256,660
03/30/2015 36 36.56 35.97 36.31 8,886,668
03/27/2015 35.55 35.87 35.39 35.83 9,106,397
03/26/2015 35.29 35.73 35 35.62 10,146,110
03/25/2015 36.23 36.23 35.37 35.45 9,066,212
03/24/2015 36.24 36.44 36 36.24 7,908,166
03/23/2015 36.44 36.66 36.3 36.31 7,237,769
03/20/2015 36.15 36.685 36.09 36.5 13,669,910
03/19/2015 36.59 36.665 35.69 36.11 10,873,630
03/18/2015 36.45 36.97 36.34 36.73 9,833,410
03/17/2015 36.37 36.65 36.09 36.55 8,358,151
03/16/2015 36.55 36.79 36.31 36.73 8,077,065
03/13/2015 36.94 37.2198 36.08 36.35 11,005,390
03/12/2015 36.37 37.18 36.09 37.09 18,304,810
03/11/2015 34.88 35.16 34.775 34.95 10,472,140
03/10/2015 35.15 35.245 34.825 34.88 10,953,470
03/09/2015 35.53 35.75 35.31 35.67 8,573,763
03/06/2015 35.41 36.65 35.32 35.53 14,177,170
03/05/2015 35.24 35.54 34.96 35.52 8,914,955
03/04/2015 35.65 35.68 35.02 35.09 11,315,250
03/03/2015 36 36.43 35.72 35.82 8,338,390
03/02/2015 35.64 36.25 35.62 36.24 7,041,067
02/27/2015 35.96 36.04 35.73 35.79 8,212,609
02/26/2015 36.44 36.5 35.88 36.06 10,362,690
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?