Quantcast

Morgan Stanley Common Stock Historical Stock Prices

MS 
$43.695
*  
0.985
2.2%
Get MS Alerts
*Delayed - data as of Nov. 14, 2018 15:03 ET  -  Find a broker to begin trading MS now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    MS Real Time
 
 
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 13-AUG-2018 TO 13-NOV-2018

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.
15:03 45.10 46.75 43.05 43.695 8,786,166
11/13/2018 43.61 45.13 43.43 44.68 12,038,560
11/12/2018 45.52 45.85 43.92 44.13 14,300,730
11/09/2018 46.36 46.44 45.65 45.73 9,988,108
11/08/2018 46.33 46.85 46.2 46.43 9,484,122
11/07/2018 46.19 46.81 45.63 46.61 9,840,530
11/06/2018 45.78 46.07 45.285 45.72 10,736,830
11/05/2018 46.02 46.355 45.63 45.82 12,230,180
11/02/2018 46.5 46.95 45.535 45.95 10,478,760
11/01/2018 45.82 46.2 45.45 45.89 8,678,825
10/31/2018 45.14 46.34 45.11 45.66 16,920,690
10/30/2018 44 44.59 43.56 44.5 14,778,730
10/29/2018 44.59 45.075 43.29 43.95 12,565,260
10/26/2018 43.77 44.517 43.245 43.97 12,993,080
10/25/2018 43.96 44.96 43.95 44.55 13,810,290
10/24/2018 44.79 44.8 43.33 43.49 15,062,400
10/23/2018 44.02 44.81 43.3125 44.52 15,093,010
10/22/2018 46.43 46.72 45.09 45.11 11,083,690
10/19/2018 46.07 46.725 45.64 46.42 14,930,950
10/18/2018 46.91 47.49 45.75 46.03 14,872,990
10/17/2018 45.96 47.84 45.53 47.19 22,121,410
10/16/2018 45.74 46.2 44.48 45.94 24,171,720
10/15/2018 43.42 43.77 43.07 43.47 11,708,790
10/12/2018 44.3 44.57 42.88 43.43 16,024,340
10/11/2018 44.18 44.7801 43.165 43.49 21,744,900
10/10/2018 46.34 46.41 44.515 44.62 13,699,540
10/09/2018 46.7 46.81 45.94 46.16 9,999,395
10/08/2018 46.51 47.215 46.3 47.02 6,868,237
10/05/2018 47.38 47.53 46.5 46.75 7,937,345
10/04/2018 47.38 47.93 46.9733 47.27 7,722,223
10/03/2018 47.17 47.73 46.975 47.11 8,985,332
10/02/2018 46.7 46.96 46.15 46.63 9,589,050
10/01/2018 46.92 47.31 46.515 46.63 9,710,100
09/28/2018 47.42 47.55 46.4 46.57 14,159,390
09/27/2018 47.83 48.16 47.55 47.77 12,204,260
09/26/2018 48.36 48.49 47.54 47.7 8,268,904
09/25/2018 48.7 49.19 48.25 48.28 9,007,525
09/24/2018 49.37 49.45 48.48 48.56 7,916,132
09/21/2018 49.93 49.97 49.15 49.41 21,224,720
09/20/2018 49.75 50.37 49.71 49.88 11,786,410
09/19/2018 47.88 49.36 47.88 49.1 12,299,020
09/18/2018 47.86 48.04 47.55 47.85 7,081,362
09/17/2018 48.5 48.54 47.555 47.68 6,552,402
09/14/2018 47.89 48.51 47.85 48.19 6,755,497
09/13/2018 47.73 48.1 47.5 47.72 8,380,123
09/12/2018 47.79 48.1 47.26 47.48 6,231,779
09/11/2018 47.71 48.04 47.39 47.86 5,009,586
09/10/2018 48.37 48.47 47.91 47.94 4,829,880
09/07/2018 48.02 48.4001 47.88 48.22 7,241,950
09/06/2018 48.55 48.815 47.68 47.93 7,990,418
09/05/2018 48.65 49.05 48.51 48.72 5,527,516
09/04/2018 48.86 48.91 48.18 48.71 8,479,691
08/31/2018 49.09 49.09 48.5657 48.83 7,341,002
08/30/2018 49.77 49.89 49.2 49.3 11,082,220
08/29/2018 50 50.185 49.58 49.95 7,693,961
08/28/2018 50.05 50.425 49.88 50 7,418,949
08/27/2018 48.48 50.1 48.42 49.89 13,317,360
08/24/2018 48.34 48.61 48.1 48.14 5,609,216
08/23/2018 48.42 48.72 47.98 48.13 7,670,229
08/22/2018 48.36 48.66 48.24 48.6 4,948,138
08/21/2018 48.12 48.935 48.01 48.54 9,628,586
08/20/2018 48.33 48.59 48.145 48.29 7,778,040
08/17/2018 48.17 48.61 48.17 48.37 5,854,477
08/16/2018 47.83 48.59 47.8 48.3 8,264,467
08/15/2018 47.26 47.59 47.02 47.45 9,495,110
08/14/2018 47.5 48.04 47.4 47.86 8,695,494
08/13/2018 48.34 48.4797 47.28 47.35 11,445,710
*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