Quantcast

Morgan Stanley Common Stock Historical Stock Prices

MS 
$43.13
*  
0.10
0.23%
Get MS Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading MS now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    MS After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 42.63 43.625 42.20 43.13 14,555,725
03/20/2019 43.74 43.8 42.93 43.03 15,077,550
03/19/2019 44.62 44.89 43.88 43.95 12,548,020
03/18/2019 43.47 44.205 43.47 44.03 10,305,940
03/15/2019 42.68 43.47 42.54 43.33 18,992,640
03/14/2019 42.3 42.92 42.3 42.69 8,020,663
03/13/2019 42.4 42.645 42.2 42.41 9,123,372
03/12/2019 41.95 42.19 41.82 42.03 7,204,395
03/11/2019 41.7 42.205 41.66 41.85 7,191,061
03/08/2019 40.58 41.495 40.4 41.36 11,747,900
03/07/2019 41.32 41.35 40.63 41.17 12,502,090
03/06/2019 41.83 42.09 41.59 41.62 7,061,868
03/05/2019 41.98 42.04 41.19 41.9 10,347,640
03/04/2019 42.55 43.1 41.8 42 12,112,960
03/01/2019 42.35 42.87 42.35 42.5 12,322,830
02/28/2019 42.49 42.62 41.84 41.98 11,886,330
02/27/2019 42.47 42.71 42.25 42.56 6,916,585
02/26/2019 41.98 42.68 41.63 42.41 10,403,120
02/25/2019 42.13 42.86 42.11 42.19 10,804,510
02/22/2019 42.05 42.24 41.6 41.79 10,129,320
02/21/2019 42.39 42.52 41.685 41.96 9,555,994
02/20/2019 42.09 42.475 42.02 42.42 10,031,530
02/19/2019 41.58 42.28 41.43 42.16 9,401,734
02/15/2019 41.16 42.08 41.13 41.99 13,232,860
02/14/2019 40.81 41.53 40.28 40.72 10,414,220
02/13/2019 41.5 42.03 41.16 41.19 9,508,853
02/12/2019 40.65 41.5 40.65 41.15 12,343,320
02/11/2019 41 41.08 40.19 40.21 17,051,680
02/08/2019 41.03 41.34 40.115 40.81 13,989,260
02/07/2019 42.11 42.18 41.035 41.48 12,707,560
02/06/2019 42.3 42.85 42.09 42.38 9,633,530
02/05/2019 42.38 42.56 42.22 42.45 9,971,523
02/04/2019 41.9 42.46 41.68 42.46 8,712,028
02/01/2019 42.3 42.7254 41.79 41.82 13,320,500
01/31/2019 42.3 42.67 42.175 42.3 11,163,440
01/30/2019 42.35 42.97 42.065 42.79 12,341,710
01/29/2019 42.53 42.7 42.11 42.49 9,912,090
01/28/2019 42.44 42.73 42.06 42.65 10,396,550
01/25/2019 42.67 43.25 42.55 42.98 13,417,390
01/24/2019 41.95 42.58 41.84 42.05 13,419,910
01/23/2019 42.52 42.62 41.655 42.15 15,582,850
01/22/2019 42.42 42.74 41.93 42.41 20,176,830
01/18/2019 43.02 43.77 42.56 43.69 20,508,130
01/17/2019 42.45 43.18 41.61 42.53 47,009,270
01/16/2019 44 45.1069 43.67 44.49 30,433,120
01/15/2019 42.21 42.99 42.03 42.88 11,611,570
01/14/2019 41.31 42.79 41.12 42.48 12,334,610
01/11/2019 41.28 41.87 40.96 41.74 8,181,870
01/10/2019 41.38 41.96 41.24 41.66 7,410,920
01/09/2019 41.91 42.21 41.25 41.74 9,221,736
01/08/2019 42.3 42.41 41.08 41.45 11,251,200
01/07/2019 41.51 42.16 40.98 41.71 11,755,570
01/04/2019 40.5 41.58 40.28 41.3 14,368,460
01/03/2019 40.22 40.22 39.25 39.68 13,040,190
01/02/2019 39.02 40.72 38.76 40.4 10,611,620
12/31/2018 39.67 40.08 39.065 39.65 9,516,407
12/28/2018 39.94 40 38.94 39.37 12,854,150
12/27/2018 38.48 39.77 38.33 39.66 13,894,950
12/26/2018 37.28 39.395 36.78 39.3 16,648,330
12/24/2018 37.61 38 36.74 37.01 11,444,430
12/21/2018 38.41 39.72 37.49 37.68 21,528,140
12/20/2018 38.89 39.66 38.56 38.91 27,329,330
*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?

Smart Portfolio