Morgan Stanley Historical Stock Prices

MWO 
$25.14
*  
0.08
0.32%
Get MWO Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading MWO now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.06  25.15  25.02  25.14 25,538
07/30/2014 25.06 25.1 25.06 25.06 19,506
07/29/2014 25.08 25.122 25.05 25.07 18,248
07/28/2014 25.06 25.14 25.06 25.1 27,607
07/25/2014 25.06 25.09 25.06 25.09 4,405
07/24/2014 25.04 25.072 25.01 25.06 12,995
07/23/2014 25.04 25.08 25.01 25.03 39,656
07/22/2014 25.08 25.08 25.02 25.02 24,623
07/21/2014 25.084 25.121 25 25.02 40,606
07/18/2014 25.07 25.15 25.02 25.15 23,656
07/17/2014 25.03 25.09 25 25.06 51,385
07/16/2014 25.07 25.0855 25 25 46,796
07/15/2014 25.24 25.24 25.04 25.08 39,285
07/14/2014 25.24 25.29 25.14 25.2 14,508
07/11/2014 25.051 25.27 25.05 25.26 26,094
07/10/2014 25.02 25.06 25.02 25.05 24,165
07/09/2014 25.02 25.08 25.01 25.08 12,548
07/08/2014 25.02 25.07 24.99 25.07 22,626
07/07/2014 25.08 25.08 25 25 25,119
07/03/2014 25.05 25.079 25 25 11,792
07/02/2014 25.04 25.11 25.04 25.08 16,569
07/01/2014 25.02 25.09 25 25.05 20,864
06/30/2014 24.9 25.08 24.9 25.04 19,095
06/27/2014 24.92 25.08 24.92 25.07 31,137
06/26/2014 24.99 25.09 24.906 25.03 40,950
06/25/2014 25.319 25.35 25.27 25.35 12,790
06/24/2014 25.2 25.369 25.1801 25.35 23,675
06/23/2014 25.2 25.24 25.18 25.19 27,729
06/20/2014 25.2 25.24 25.15 25.24 16,370
06/19/2014 25.18 25.19 25.13 25.16 22,260
06/18/2014 25.14 25.25 25.05 25.15 65,656
06/17/2014 25.12 25.29 25.12 25.26 19,914
06/16/2014 25.14 25.21 25.12 25.15 6,715
06/13/2014 25.18 25.2399 25.07 25.12 26,050
06/12/2014 25.14 25.26 25.14 25.22 35,657
06/11/2014 25.13 25.156 25.09 25.14 13,427
06/10/2014 25.06 25.15 25.0038 25.1432 37,246
06/09/2014 25.07 25.16 25.03 25.05 28,186
06/06/2014 25.09 25.15 25.05 25.1 17,611
06/05/2014 25.0601 25.14 25.0601 25.11 17,118
06/04/2014 25.1 25.14 24.94 25.06 72,742
06/03/2014 25.175 25.18 25.08 25.09 32,194
06/02/2014 25.23 25.24 25.11 25.14 20,630
05/30/2014 25.12 25.27 25.12 25.26 31,778
05/29/2014 25.12 25.19 25.11 25.13 25,255
05/28/2014 25.19 25.19 25.1 25.1064 24,525
05/27/2014 25.17 25.17 25.0723 25.09 58,806
05/23/2014 25.14 25.14 25.09 25.11 18,323
05/22/2014 25.11 25.15 25.11 25.11 13,430
05/21/2014 25.17 25.176 25.093 25.11 23,121
05/20/2014 25.08 25.12 25.08 25.12 23,846
05/19/2014 25.08 25.12 25.07 25.11 35,767
05/16/2014 25.1 25.13 25.03 25.09 31,004
05/15/2014 25.195 25.237 25.12 25.12 26,146
05/14/2014 25.14 25.25 25.14 25.22 20,369
05/13/2014 25.23 25.23 25.051 25.08 39,765
05/12/2014 25.05 25.23 25.05 25.2 55,443
05/09/2014 25.104 25.11 25.06 25.1 28,502
05/08/2014 25.12 25.16 25.06 25.08 47,030
05/07/2014 25.15 25.17 25.06 25.07 34,020
05/06/2014 25.1 25.14 25.05 25.06 33,991
05/05/2014 25.1 25.15 25.08 25.12 22,657
05/02/2014 25.21 25.21 25.08 25.1 16,672
05/01/2014 25.12 25.15 25.08 25.09 23,495
04/30/2014 25.08 25.16 25.08 25.16 46,278
04/29/2014 25 25.09 24.99 25.07 31,332
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.

Research Brokers before you trade

Want to trade FX?