Morgan Stanley Historical Stock Prices

MWO 
$25.014
*  
0.024
0.1%
Get MWO Alerts
*Delayed - data as of Sep. 29, 2014  -  Find a broker to begin trading MWO now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MWO 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 for next time

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

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  24.91  25.05  25  25.014 18,176
09/29/2014 25.02 25.05 25 25.014 18,176
09/26/2014 24.94 25.06 24.85 24.99 59,109
09/25/2014 25.26 25.3 25.19 25.24 15,473
09/24/2014 25.28 25.306 25.25 25.26 11,788
09/23/2014 25.16 25.35 25.14 25.29 47,401
09/22/2014 25.14 25.23 25.13 25.16 17,008
09/19/2014 25.23 25.24 25.156 25.18 19,633
09/18/2014 25.19 25.2 25.11 25.2 16,440
09/17/2014 25.16 25.17 25.11 25.11 8,588
09/16/2014 25.13 25.17 25.1 25.11 8,335
09/15/2014 25.1846 25.1846 25.15 25.16 9,197
09/12/2014 25.16 25.1699 25.1 25.13 6,937
09/11/2014 25.14 25.2 25.14 25.16 14,146
09/10/2014 25.08 25.196 25.08 25.17 6,631
09/09/2014 25.089 25.12 25.07 25.1 22,822
09/08/2014 25.11 25.1482 25.06 25.06 12,319
09/05/2014 25.1 25.15 25.048 25.08 11,030
09/04/2014 25.12 25.2482 25.07 25.11 41,857
09/03/2014 25.15 25.234 25.13 25.17 17,870
09/02/2014 25.2 25.2253 25.2 25.21 5,808
08/29/2014 25.21 25.2388 25.19 25.21 9,278
08/28/2014 25.2 25.2539 25.2 25.22 7,591
08/27/2014 25.22 25.24 25.2 25.2 14,814
08/26/2014 25.21 25.22 25.19 25.22 11,515
08/25/2014 25.16 25.2 25.15 25.19 26,654
08/22/2014 25.19 25.22 25.1401 25.17 21,383
08/21/2014 25.25 25.25 25.184 25.2 13,625
08/20/2014 25.2 25.25 25.2 25.23 42,637
08/19/2014 25.18 25.27 25.18 25.27 25,529
08/18/2014 25.22 25.25 25.1615 25.2 24,883
08/15/2014 25.17 25.26 25.17 25.26 12,384
08/14/2014 25.17 25.2284 25.16 25.21 17,009
08/13/2014 25.17 25.2 25.15 25.2 16,947
08/12/2014 25.16 25.18 25.12 25.18 14,673
08/11/2014 25.155 25.17 25.11 25.16 9,711
08/08/2014 25.19 25.19 25.14 25.16 26,060
08/07/2014 25.139 25.19 25.12 25.19 26,116
08/06/2014 25.06 25.13 25.06 25.12 12,287
08/05/2014 25.08 25.106 25.06 25.09 19,274
08/04/2014 25.08 25.12 25.01 25.09 42,357
08/01/2014 25.09 25.15 24.99 25.12 41,266
07/31/2014 25.08 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
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?