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
27 Sep 2017	USD	27.71	27.71	27.61	27.61	27.61	-0.1 (-0.36%)	77,972
26 Sep 2017	USD	27.67	27.72	27.6346	27.71	27.71	+0.15 (+0.54%)	97,991
25 Sep 2017	USD	27.56	27.67	27.55	27.56	27.56	+0.03 (+0.11%)	88,682
22 Sep 2017	USD	27.44	27.53	27.4096	27.53	27.53	+0.1 (+0.36%)	60,674
21 Sep 2017	USD	27.4	27.43	27.3484	27.43	27.43	+0.06 (+0.22%)	93,665
20 Sep 2017	USD	27.39	27.44	27.3	27.37	27.37	0.0 (0.0%)	43,276
19 Sep 2017	USD	27.38	27.38	27.3411	27.37	27.37	+0.01 (+0.04%)	21,034
18 Sep 2017	USD	27.38	27.38	27.27	27.36	27.36	+0.02 (+0.07%)	40,955
15 Sep 2017	USD	27.34	27.35	27.22	27.34	27.34	+0.06 (+0.22%)	900,117
14 Sep 2017	USD	27.33	27.36	27.27	27.28	27.28	-0.02 (-0.07%)	396,188
13 Sep 2017	USD	27.36	27.36	27.2549	27.3	27.3	0.0 (0.0%)	53,611
12 Sep 2017	USD	27.37	27.37	27.2	27.3	27.3	+0.04 (+0.15%)	398,570
11 Sep 2017	USD	27.22	27.39	27.18	27.26	27.26	+0.1 (+0.37%)	65,177
8 Sep 2017	USD	27.29	27.29	27.15	27.16	27.16	-0.12 (-0.44%)	25,112
7 Sep 2017	USD	27.38	27.44	27.1	27.28	27.28	-0.1 (-0.37%)	71,994
6 Sep 2017	USD	27.37	27.39	27.32	27.38	27.38	+0.01 (+0.04%)	43,281
5 Sep 2017	USD	27.34	27.37	27.23	27.37	27.37	+0.06 (+0.22%)	165,430
4 Sep 2017	USD	27.31	27.31	27.31	27.31	27.31	0.0 (0.0%)	0
1 Sep 2017	USD	27.32	27.39	27.27	27.31	27.31	+0.04 (+0.15%)	43,409
31 Aug 2017	USD	27.24	27.28	27.17	27.27	27.27	+0.06 (+0.22%)	50,556
30 Aug 2017	USD	27.18	27.25	27.11	27.21	27.21	+0.05 (+0.18%)	39,181
29 Aug 2017	USD	27	27.19	27	27.16	27.16	+0.12 (+0.44%)	72,093
28 Aug 2017	USD	27.2	27.2	27.03	27.04	27.04	-0.09 (-0.33%)	43,106
25 Aug 2017	USD	27.23	27.23	27.12	27.13	27.13	-0.1 (-0.37%)	41,801
24 Aug 2017	USD	27.31	27.31	27.2	27.23	27.23	-0.01 (-0.04%)	524,090
23 Aug 2017	USD	27.28	27.29	27.21	27.24	27.24	-0.02 (-0.07%)	29,435
22 Aug 2017	USD	27.29	27.3	27.18	27.26	27.26	0.0 (0.0%)	40,147
21 Aug 2017	USD	27.29	27.29	27.2301	27.26	27.26	+0.04 (+0.15%)	63,437
18 Aug 2017	USD	27.17	27.26	27.09	27.22	27.22	+0.09 (+0.33%)	95,182
17 Aug 2017	USD	27.29	27.29	27.1	27.13	27.13	-0.1 (-0.37%)	37,574

Unicorn Response |