The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Morgan Stanley

  • MS
  • NYSE
  • Financial Services
  • Latest 25.12
  • Currency US$
  • Change 0.05
  • Percent Change 0.199 %
  • Volume 10,331,891
  • Tue May 21, 2013 4:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 25.12 Last Trade: May 21, 2013
Date High Low Open Close Volume
May 21 25.48 24.92 25.06 25.12 10,331,891
May 20 25.42 24.96 25.11 25.07 11,410,285
May 17 25.24 24.69 24.78 25.19 14,508,810
May 16 24.87 24.42 24.66 24.58 18,869,965
May 15 24.90 24.15 24.24 24.86 19,673,746
May 14 24.50 23.53 23.53 24.27 19,222,994
May 13 23.98 23.58 23.80 23.68 14,511,960
May 10 23.94 23.26 23.40 23.94 15,032,734
May 9 23.74 23.30 23.66 23.41 12,966,424
May 8 23.75 23.06 23.19 23.67 15,210,107
May 7 23.39 23.01 23.35 23.27 12,100,772
May 6 23.50 22.78 22.80 23.28 17,400,499
May 3 23.15 22.67 22.88 22.76 20,265,967
May 2 22.34 21.54 21.91 22.29 16,778,956
May 1 22.11 21.68 22.11 21.85 13,070,744
Apr 30 22.43 22.06 22.22 22.15 14,017,875
Apr 29 22.21 21.53 21.56 22.21 19,039,059
Apr 26 21.53 21.24 21.39 21.40 17,349,290
Apr 25 21.81 21.39 21.56 21.43 18,500,926
Apr 24 21.78 21.40 21.66 21.45 17,962,800
Apr 23 21.73 20.91 20.97 21.61 23,443,270
Apr 22 20.88 20.53 20.61 20.71 16,158,021
Apr 19 20.63 20.16 20.37 20.58 24,644,755
Apr 18 21.47 20.31 21.35 20.31 47,196,884
Apr 17 21.83 20.86 21.54 21.47 45,481,125
Apr 16 21.86 21.19 21.81 21.85 21,846,745
Apr 15 22.25 21.41 21.75 21.48 22,459,094
Apr 12 22.23 21.54 22.09 21.82 25,151,962
Apr 11 22.63 22.24 22.28 22.27 14,698,567
Apr 10 22.53 21.87 21.89 22.22 17,472,313