Morgan Stanley Depositary Shar Recent Share Price (USX:MS-P-K)

USX:MS-P-K - 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
21 Dec 2017	USD	27.3	27.31	27.2301	27.2301	27.2301	+0.01 (+0.04%)	40,948
20 Dec 2017	USD	27.32	27.36	27.18	27.22	27.22	-0.04 (-0.15%)	88,307
19 Dec 2017	USD	27.225	27.36	27.12	27.26	27.26	0.0 (0.0%)	123,769
18 Dec 2017	USD	27.28	27.28	27.12	27.26	27.26	+0.13 (+0.48%)	337,794
15 Dec 2017	USD	27.23	27.25	27.13	27.13	27.13	-0.05 (-0.18%)	72,002
14 Dec 2017	USD	27.21	27.27	27.1	27.18	27.18	-0.02 (-0.07%)	55,365
13 Dec 2017	USD	27.35	27.35	27.12	27.2	27.2	-0.07 (-0.26%)	81,557
12 Dec 2017	USD	27.36	27.36	27.2	27.27	27.27	-0.03 (-0.11%)	279,326
11 Dec 2017	USD	27.4	27.4	27.241	27.3	27.3	-0.01 (-0.04%)	49,371
8 Dec 2017	USD	27.43	27.43	27.31	27.31	27.31	-0.07 (-0.26%)	42,976
7 Dec 2017	USD	27.35	27.38	27.31	27.38	27.38	+0.08 (+0.29%)	81,159
6 Dec 2017	USD	27.24	27.32	27.24	27.3	27.3	+0.01 (+0.04%)	120,563
5 Dec 2017	USD	27.35	27.35	27.22	27.29	27.29	-0.01 (-0.04%)	294,424
4 Dec 2017	USD	27.32	27.39	27.2369	27.3	27.3	+0.03 (+0.11%)	177,720
1 Dec 2017	USD	27.13	27.27	27.09	27.27	27.27	+0.24 (+0.89%)	70,358
30 Nov 2017	USD	27.07	27.15	26.95	27.03	27.03	0.0 (0.0%)	249,664
29 Nov 2017	USD	27.12	27.145	26.9	27.03	27.03	-0.13 (-0.48%)	324,800
28 Nov 2017	USD	27.29	27.29	27.1	27.16	27.16	-0.09 (-0.33%)	69,411
27 Nov 2017	USD	27.35	27.35	27.2	27.25	27.25	-0.04 (-0.15%)	249,220
24 Nov 2017	USD	27.36	27.39	27.2201	27.29	27.29	+0.04 (+0.15%)	12,573
23 Nov 2017	USD	27.25	27.25	27.25	27.25	27.25	0.0 (0.0%)	0
22 Nov 2017	USD	27.33	27.33	27.241	27.25	27.25	-0.03 (-0.11%)	40,418
21 Nov 2017	USD	27.25	27.32	27.24	27.28	27.28	+0.09 (+0.33%)	37,742
20 Nov 2017	USD	27.23	27.23	27.15	27.19	27.19	+0.04 (+0.15%)	268,756
17 Nov 2017	USD	27.16	27.18	27.07	27.15	27.15	+0.06 (+0.22%)	462,734
16 Nov 2017	USD	27.12	27.16	27.08	27.09	27.09	+0.04 (+0.15%)	147,611
15 Nov 2017	USD	27.14	27.14	27.04	27.05	27.05	-0.07 (-0.26%)	72,641
14 Nov 2017	USD	27.15	27.15	27.05	27.12	27.12	+0.01 (+0.04%)	31,223
13 Nov 2017	USD	27.09	27.14	27.05	27.11	27.11	+0.04 (+0.15%)	27,452
10 Nov 2017	USD	27.1	27.17	27.02	27.07	27.07	-0.03 (-0.11%)	104,950

Unicorn Response |