Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.33	41.43	40.78	41.12	9,511,060	-0.18(-0.43%)
Apr 29, 2019	40.77	41.47	40.69	41.29	11,385,006	+0.74(+1.83%)
Apr 26, 2019	40.14	40.58	39.99	40.55	9,047,331	+0.51(+1.27%)
Apr 25, 2019	39.98	40.43	39.81	40.04	6,596,546	-0.08(-0.19%)
Apr 24, 2019	39.91	40.31	39.84	40.12	10,678,557	+0.03(+0.06%)
Apr 23, 2019	39.88	40.18	39.67	40.10	9,640,340	+0.05(+0.13%)
Apr 22, 2019	40.11	40.18	39.78	40.04	8,316,161	-0.22(-0.55%)
Apr 18, 2019	40.47	40.76	40.04	40.26	23,508,156	-0.60(-1.47%)
Apr 17, 2019	40.52	41.11	39.91	40.87	23,148,238	+1.05(+2.64%)
Apr 16, 2019	39.27	39.87	39.11	39.82	15,770,941	+0.80(+2.04%)
Apr 15, 2019	39.35	39.62	38.88	39.02	13,780,240	-0.52(-1.31%)
Apr 12, 2019	38.86	39.86	38.84	39.54	25,557,540	+1.60(+4.22%)
Apr 11, 2019	37.89	38.17	37.66	37.94	9,291,208	+0.30(+0.79%)
Apr 10, 2019	37.53	37.78	37.34	37.64	7,916,192	+0.16(+0.43%)
Apr 09, 2019	37.81	37.83	37.21	37.48	8,781,578	-0.61(-1.60%)
Apr 08, 2019	37.81	38.10	37.56	38.09	12,870,803	+0.07(+0.18%)
Apr 05, 2019	38.22	38.43	37.88	38.02	10,195,902	-0.03(-0.07%)
Apr 04, 2019	37.54	38.31	37.54	38.05	10,770,098	+0.47(+1.24%)
Apr 03, 2019	37.47	37.80	37.29	37.58	13,829,938	+0.58(+1.56%)
Apr 02, 2019	36.78	37.16	36.59	37.00	15,471,587	+0.14(+0.39%)
Apr 01, 2019	36.23	37.22	36.20	36.86	30,482,716	+1.13(+3.15%)
Mar 29, 2019	35.97	36.10	35.54	35.73	13,948,303	+0.23(+0.64%)
Mar 28, 2019	35.13	35.54	35.04	35.51	9,916,049	+0.47(+1.35%)
Mar 27, 2019	35.41	35.61	34.96	35.03	13,287,385	-0.43(-1.22%)
Mar 26, 2019	35.32	35.76	35.00	35.46	11,355,134	+0.53(+1.53%)
Mar 25, 2019	35.32	35.51	34.64	34.93	17,128,092	-0.40(-1.13%)
Mar 22, 2019	36.04	36.17	34.96	35.33	30,015,310	-1.19(-3.27%)
Mar 21, 2019	36.06	36.94	35.73	36.52	17,212,760	+0.08(+0.23%)
Mar 20, 2019	37.04	37.09	36.35	36.44	17,806,158	-0.78(-2.09%)
Mar 19, 2019	37.78	38.01	37.16	37.22	14,818,900	-0.07(-0.18%)
Mar 18, 2019	36.81	37.43	36.81	37.28	12,170,577	+0.59(+1.62%)
Mar 15, 2019	36.14	36.81	36.02	36.69	22,428,906	+0.54(+1.50%)
Mar 14, 2019	35.82	36.34	35.82	36.15	9,862,144	+0.24(+0.66%)
Mar 13, 2019	35.90	36.11	35.73	35.91	10,946,082	+0.32(+0.90%)
Mar 12, 2019	35.52	35.73	35.41	35.59	8,507,939	+0.15(+0.43%)
Mar 11, 2019	35.31	35.74	35.28	35.44	8,492,366	+0.41(+1.18%)
Mar 08, 2019	34.36	35.14	34.21	35.02	13,873,903	+0.16(+0.46%)
Mar 07, 2019	34.99	35.01	34.41	34.86	14,764,081	-0.38(-1.08%)
Mar 06, 2019	35.42	35.64	35.22	35.24	8,339,562	-0.24(-0.67%)
Mar 05, 2019	35.55	35.60	34.88	35.48	12,220,300	-0.08(-0.24%)
Mar 04, 2019	36.03	36.50	35.40	35.57	14,306,686	-0.42(-1.18%)
Mar 01, 2019	35.86	36.30	35.86	35.99	14,567,936	+0.44(+1.24%)
Feb 28, 2019	35.98	36.09	35.43	35.55	14,054,012	-0.49(-1.36%)
Feb 27, 2019	35.96	36.17	35.78	36.04	8,168,018	+0.13(+0.35%)
Feb 26, 2019	35.55	36.14	35.25	35.91	12,285,936	+0.19(+0.52%)
Feb 25, 2019	35.68	36.29	35.66	35.73	12,759,409	+0.34(+0.96%)
Feb 22, 2019	35.61	35.77	35.23	35.39	11,965,287	-0.14(-0.41%)
Feb 21, 2019	35.90	36.01	35.30	35.53	11,341,135	-0.39(-1.08%)
Feb 20, 2019	35.64	35.96	35.58	35.92	11,846,524	+0.22(+0.62%)
Feb 19, 2019	35.21	35.80	35.08	35.70	11,102,778	+0.14(+0.40%)
Feb 15, 2019	34.85	35.63	34.83	35.56	15,694,188	+1.08(+3.12%)
Feb 14, 2019	34.56	35.17	34.11	34.48	12,298,448	-0.40(-1.14%)
Feb 13, 2019	35.14	35.59	34.85	34.88	11,238,237	+0.03(+0.10%)
Feb 12, 2019	34.42	35.14	34.42	34.85	14,576,579	+0.80(+2.34%)
Feb 11, 2019	34.72	34.79	34.03	34.05	20,136,812	-0.51(-1.47%)
Feb 08, 2019	34.74	35.01	33.97	34.56	16,525,797	-0.57(-1.62%)
Feb 07, 2019	35.66	35.72	34.74	35.12	15,047,892	-0.76(-2.12%)
Feb 06, 2019	35.82	36.28	35.64	35.89	11,506,965	-0.06(-0.16%)
Feb 05, 2019	35.89	36.04	35.75	35.95	11,775,663	-0.01(-0.02%)
Feb 04, 2019	35.48	35.95	35.29	35.95	10,288,283	+0.54(+1.53%)