Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

MS

Morgan Stanley

$42.96 0.25 (0.59%)
17:35 EDT MS Stock Quote Delayed 15 Minutes
  • MS Stock Chart
  • Historical MS Prices
Dividend & Yield:       1.10 (2.56%)
P/E:       12.17
Market Cap:       76.05B
EPS:       3.53
Volume:       6.17M
Day's Range:       42.69 - 43.20
52wk Range:       36.74 - 52.72
Previous Close:       42.96
Historical Data for MS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 43.03 43.20 42.69 6,172,300 42.96 0.25   0.59%
05/23/19 42.75 42.82 42.15 12,360,858 42.71 -0.78   -1.79%
05/22/19 44.11 44.30 43.43 10,109,493 43.49 -0.90   -2.03%
05/21/19 44.24 44.53 44.14 5,936,391 44.39 0.52   1.19%
05/20/19 43.49 44.16 43.33 8,951,244 43.87 -0.01   -0.02%
05/17/19 43.52 44.32 43.50 8,411,700 43.88 -0.40   -0.90%
05/16/19 44.06 44.72 43.92 9,305,005 44.28 0.38   0.87%
05/15/19 43.28 44.28 42.86 10,700,280 43.90 -0.11   -0.25%
05/14/19 44.18 44.59 43.98 17,290,859 44.01 -0.17   -0.38%
05/13/19 45.20 45.27 43.94 16,506,203 44.18 -2.16   -4.66%
05/10/19 46.25 46.42 45.71 9,749,200 46.34 -0.11   -0.24%
05/09/19 45.91 46.49 45.49 8,102,264 46.45 -0.08   -0.17%
05/08/19 46.51 47.19 46.47 7,340,360 46.53 -0.18   -0.39%
05/07/19 47.14 47.20 46.25 10,365,064 46.71 -1.00   -2.10%
05/06/19 46.97 47.86 46.84 6,310,038 47.71 -0.35   -0.73%
05/03/19 48.03 48.49 47.82 5,829,700 48.06 0.25   0.52%
05/02/19 47.67 48.03 47.40 7,680,522 47.81 0.24   0.50%
05/01/19 48.20 48.62 47.41 9,056,312 47.57 -0.68   -1.41%
04/30/19 48.50 48.62 47.86 8,104,651 48.25 -0.21   -0.43%
04/29/19 47.85 48.67 47.75 9,701,495 48.46 0.57   1.19%
04/26/19 47.40 47.92 47.23 7,661,200 47.89 0.60   1.27%
04/25/19 47.21 47.74 47.01 5,585,897 47.29 -0.09   -0.19%
04/24/19 47.13 47.60 47.05 9,042,508 47.38 0.03   0.06%
04/23/19 47.09 47.45 46.85 8,163,355 47.35 0.06   0.13%
04/22/19 47.37 47.45 46.97 7,042,052 47.29 -0.26   -0.55%
04/18/19 47.79 48.14 47.29 19,906,500 47.55 -0.71   -1.47%
04/17/19 47.85 48.55 47.13 19,601,725 48.26 1.24   2.64%
04/16/19 46.38 47.08 46.19 13,354,694 47.02 0.94   2.04%
04/15/19 46.47 46.79 45.92 11,668,986 46.08 -0.61   -1.31%
04/12/19 45.89 47.07 45.87 21,641,900 46.69 1.89   4.22%
04/11/19 44.74 45.08 44.47 7,867,713 44.80 0.35   0.79%
04/10/19 44.32 44.62 44.10 6,703,362 44.45 0.19   0.43%
04/09/19 44.65 44.67 43.94 7,436,163 44.26 -0.72   -1.60%
04/08/19 44.65 44.99 44.36 10,898,883 44.98 0.08   0.18%
04/05/19 45.13 45.38 44.73 8,633,800 44.90 -0.03   -0.07%
04/04/19 44.33 45.24 44.33 9,120,024 44.93 0.55   1.24%
04/03/19 44.25 44.64 44.04 11,711,070 44.38 0.68   1.56%
04/02/19 43.43 43.89 43.21 13,101,204 43.70 0.17   0.39%
04/01/19 42.78 43.95 42.75 25,812,495 43.53 1.33   3.15%
03/29/19 42.48 42.63 41.97 11,811,300 42.20 0.27   0.64%
03/28/19 41.49 41.97 41.38 8,396,823 41.93 0.56   1.35%
03/27/19 41.82 42.05 41.29 11,251,641 41.37 -0.51   -1.22%
03/26/19 41.71 42.23 41.33 9,615,428 41.88 0.63   1.53%
03/25/19 41.71 41.93 40.91 14,503,917 41.25 -0.47   -1.13%
03/22/19 42.56 42.72 41.28 25,416,700 41.72 -1.41   -3.27%
03/21/19 42.59 43.63 42.20 14,575,614 43.13 0.10   0.23%
03/20/19 43.74 43.80 42.93 15,078,098 43.03 -0.92   -2.09%
03/19/19 44.62 44.89 43.88 12,548,514 43.95 -0.08   -0.18%
03/18/19 43.47 44.21 43.47 10,305,938 44.03 0.70   1.62%
03/15/19 42.68 43.47 42.54 18,992,600 43.33 0.64   1.50%
03/14/19 42.30 42.92 42.30 8,351,177 42.69 0.28   0.66%
03/13/19 42.40 42.65 42.20 9,269,046 42.41 0.38   0.90%
03/12/19 41.95 42.19 41.82 7,204,448 42.03 0.18   0.43%
03/11/19 41.70 42.21 41.66 7,191,261 41.85 0.49   1.18%
03/08/19 40.58 41.49 40.40 11,748,299 41.36 0.19   0.46%
03/07/19 41.32 41.35 40.63 12,502,094 41.17 -0.45   -1.08%
03/06/19 41.83 42.09 41.59 7,061,868 41.62 -0.28   -0.67%
03/05/19 41.98 42.04 41.19 10,348,043 41.90 -0.10   -0.24%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?