Morgan Stanley DEPOSITARY SHAR Recent Share Price (USX:MS-P-E)

USX:MS-P-E - Morgan Stanley DEPOSITARY SHAR Morgan Stanley DEPOSITARY SHAR
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Sep 2015	USD	27.74	27.74	27.691	27.72	27.72	-0.01 (-0.04%)	14,659
15 Sep 2015	USD	27.72	27.75	27.6501	27.73	27.73	-0.02 (-0.07%)	28,803
14 Sep 2015	USD	27.75	27.766	27.73	27.75	27.75	0.0 (0.0%)	21,546
11 Sep 2015	USD	27.77	27.77	27.73	27.75	27.75	+0.01 (+0.04%)	21,122
10 Sep 2015	USD	27.75	27.75	27.65	27.74	27.74	+0.02 (+0.07%)	134,292
9 Sep 2015	USD	27.7301	27.77	27.71	27.72	27.72	-0.04 (-0.14%)	38,647
8 Sep 2015	USD	27.78	27.78	27.73	27.76	27.76	+0.05 (+0.18%)	159,121
7 Sep 2015	USD	27.71	27.71	27.71	27.71	27.71	0.0 (0.0%)	0
4 Sep 2015	USD	27.75	27.767	27.7	27.71	27.71	-0.02 (-0.07%)	33,984
3 Sep 2015	USD	27.81	27.81	27.73	27.73	27.73	-0.02 (-0.07%)	260,141
2 Sep 2015	USD	27.76	27.76	27.73	27.7499	27.7499	-0.01 (-0.04%)	38,468
1 Sep 2015	USD	27.67	27.84	27.67	27.76	27.76	0.0 (0.0%)	20,221
31 Aug 2015	USD	27.75	27.77	27.739	27.76	27.76	+0.01 (+0.04%)	87,844
28 Aug 2015	USD	27.71	27.774	27.71	27.75	27.75	-0.01 (-0.04%)	75,785
27 Aug 2015	USD	27.67	27.81	27.67	27.76	27.76	+0.09 (+0.33%)	50,658
26 Aug 2015	USD	27.62	27.68	27.56	27.67	27.67	+0.02 (+0.07%)	45,118
25 Aug 2015	USD	27.45	27.65	27.45	27.65	27.65	+0.17 (+0.62%)	55,413
24 Aug 2015	USD	27.46	27.68	27.32	27.48	27.48	-0.3 (-1.08%)	69,012
21 Aug 2015	USD	27.78	27.83	27.78	27.78	27.78	0.0 (0.0%)	89,690
20 Aug 2015	USD	27.81	27.81	27.78	27.78	27.78	-0.01 (-0.04%)	110,505
19 Aug 2015	USD	27.76	27.79	27.71	27.79	27.79	+0.02 (+0.07%)	24,923
18 Aug 2015	USD	27.76	27.82	27.76	27.77	27.77	-0.03 (-0.11%)	17,790
17 Aug 2015	USD	27.84	27.84	27.77	27.7999	27.7999	-0.02 (-0.07%)	70,377
14 Aug 2015	USD	27.82	27.822	27.78	27.82	27.82	0.0 (0.0%)	231,270
13 Aug 2015	USD	27.87	27.88	27.82	27.82	27.82	-0.01 (-0.04%)	38,660
12 Aug 2015	USD	27.78	27.85	27.78	27.83	27.83	-0.04 (-0.14%)	79,315
11 Aug 2015	USD	27.86	27.87	27.78	27.87	27.87	+0.04 (+0.14%)	72,451
10 Aug 2015	USD	27.88	27.88	27.809	27.83	27.83	0.0 (0.0%)	67,096
7 Aug 2015	USD	27.77	27.9	27.77	27.83	27.83	+0.03 (+0.11%)	24,049
6 Aug 2015	USD	27.9035	27.9199	27.79	27.8	27.8	-0.08 (-0.29%)	308,498

Unicorn Response |