Dark

DRR
Morgan Stanley
stock NYSE

Inactive

Apr 29, 2020

65.00USD0.000%(0.00)393

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-04-29	65.0000	65.0000	65.0000	65.0000	0.000%	393	0.000%
2020-04-28	65.0000	65.0000	65.0000	65.0000	-2.636%	254	0.000%
2020-04-24	69.5000	69.5000	66.7600	66.7600	+6.628%	237	-2.636%
2020-04-23	66.9200	66.9200	62.2500	62.6100	-6.552%	824	+3.817%
2020-04-20	67.0000	67.0000	67.0000	67.0000	+0.149%	299	-2.985%
2020-04-17	67.0000	67.0000	66.0000	66.9000	+0.060%	1,850	-2.840%
2020-04-16	66.6500	67.3580	66.6500	66.8600	+1.303%	1,033	-2.782%
2020-04-15	62.0200	66.0000	62.0200	66.0000	+7.091%	491	-1.515%
2020-04-14	61.6300	61.6300	61.6300	61.6300	+0.538%	334	+5.468%
2020-04-13	61.3000	61.3000	61.3000	61.3000	-7.318%	250	+6.036%
2020-04-09	66.1400	66.1400	66.1400	66.1400	-6.714%	309	-1.724%
2020-04-08	62.0500	70.9000	58.5201	70.9000	-0.365%	514	-8.322%
2020-04-02	66.5000	71.1600	66.5000	71.1600	+7.818%	1,674	-8.657%
2020-04-01	65.9600	66.0000	65.9600	66.0000	+4.749%	944	-1.515%
2020-03-31	65.3900	65.4900	63.0080	63.0080	-3.790%	708	+3.162%
2020-03-30	65.4900	65.4900	65.4900	65.4900	+11.734%	39	-0.748%
2020-03-27	58.6123	58.6123	58.6123	58.6123	-10.883%	242	+10.898%
2020-03-26	57.5001	65.7700	57.5001	65.7700	+2.207%	1,400	-1.171%
2020-03-25	56.3300	64.3500	56.3300	64.3500	-8.616%	1,351	+1.010%
2020-03-24	70.0700	70.4168	70.0700	70.4168	-1.906%	603	-7.692%
2020-03-23	75.0000	75.0000	71.7850	71.7850	+4.796%	1,605	-9.452%
2020-03-20	69.9700	72.0000	67.0000	68.5000	+3.788%	573	-5.109%
2020-03-19	64.0000	66.0000	64.0000	66.0000	+2.238%	1,065	-1.515%
2020-03-18	62.2500	67.0000	62.2500	64.5550	-1.217%	1,439	+0.689%
2020-03-17	65.0000	66.0000	62.8300	65.3500	+5.217%	2,168	-0.536%
2020-03-16	71.9600	71.9600	62.1100	62.1100	-8.473%	306	+4.653%
2020-03-12	67.8600	67.8600	67.8600	67.8600	+7.467%	518	-4.215%
2020-03-10	52.6700	63.1450	52.6000	63.1450	+1.913%	6,134	+2.938%
2020-03-09	60.1200	61.9700	60.1200	61.9600	-6.687%	651	+4.906%
2020-03-02	69.7836	69.7836	66.4000	66.4000	-3.523%	232	-2.108%
2020-02-25	66.3900	68.8250	66.3900	68.8250	+0.474%	503	-5.558%
2020-02-24	66.9600	69.0900	66.6900	68.5000	-6.701%	2,191	-5.109%
2020-02-18	69.9000	83.0399	69.9000	73.4200	+5.519%	3,104	-11.468%
2020-02-14	69.4875	69.5800	69.4875	69.5800	+0.144%	292	-6.582%
2020-02-13	69.0000	69.6984	64.1300	69.4800	+3.701%	1,440	-6.448%
2020-02-12	67.0000	67.0000	67.0000	67.0000	-1.471%	200	-2.985%
2020-02-11	65.0000	68.0000	65.0000	68.0000	+7.937%	1,164	-4.412%
2020-02-10	63.0000	63.0000	63.0000	63.0000	-0.382%	318	+3.175%
2020-02-03	63.2417	63.2417	63.2417	63.2417	-5.539%	281	+2.780%
2020-01-28	66.9500	66.9500	66.9500	66.9500	+3.000%	333	-2.913%
2020-01-27	63.5000	66.3500	63.5000	65.0000	0.000%	700	0.000%
2020-01-24	65.0000	65.0000	65.0000	65.0000	-0.168%	30	0.000%
2020-01-21	66.6000	66.6000	65.1095	65.1095	-0.200%	201	-0.168%
2020-01-16	63.0200	65.3500	59.5801	65.2400	+3.556%	1,021	-0.368%
2020-01-14	62.7971	63.0000	62.7971	63.0000	-0.456%	1,279	+3.175%
2020-01-09	63.2888	63.2888	63.2888	63.2888	-1.111%	100	+2.704%
2020-01-03	64.0000	64.0000	64.0000	64.0000	-2.103%	479	+1.563%
2019-12-26	65.3750	65.3750	65.3750	65.3750	+0.253%	0	-0.574%
2019-12-23	67.6800	67.6800	64.0000	65.2100	-0.776%	760	-0.322%
2019-12-20	62.5500	65.7200	62.5500	65.7200	+3.676%	830	-1.096%
2019-12-17	63.3900	63.3900	63.3900	63.3900	-0.087%	3	+2.540%
2019-12-16	63.5300	65.0000	63.4250	63.4450	-2.437%	563	+2.451%
2019-12-13	64.8950	65.0300	64.8950	65.0300	+5.038%	802	-0.046%
2019-12-12	61.9107	61.9107	61.9107	61.9107	-11.556%	228	+4.990%
2019-12-05	69.9999	69.9999	69.9999	69.9999	+6.756%	347	-7.143%
2019-12-04	63.1500	66.9450	63.1500	65.5700	-0.420%	13,759	-0.869%
2019-12-02	63.9900	66.3722	63.9900	65.8464	-2.443%	8,692	-1.285%
2019-11-27	67.4950	67.4950	67.4950	67.4950	+1.504%	0	-3.697%
2019-11-26	66.3500	67.2379	65.2250	66.4950	-0.352%	7,438	-2.248%
2019-11-25	66.7300	66.7300	66.7300	66.7300	-0.262%	196	-2.593%
2019-11-22	66.9050	66.9050	66.9050	66.9050	+4.867%	108	-2.847%
2019-11-18	63.8000	63.8000	63.8000	63.8000	0.000%	202	+1.881%
2019-11-15	63.7300	63.8000	63.6700	63.8000	-4.341%	404	+1.881%
2019-11-14	66.6950	66.6950	66.6950	66.6950	+0.037%	0	-2.541%
2019-11-13	66.6700	66.6700	66.6700	66.6700	+0.923%	54	-2.505%
2019-11-08	63.0500	66.0800	63.0500	66.0600	-5.943%	1,152	-1.605%
2019-11-06	62.5300	70.2340	62.3900	70.2340	+9.127%	1,184	-7.452%
2019-11-01	64.3600	64.3600	64.3600	64.3600	+1.322%	132	+0.994%
2019-10-28	63.5200	63.5200	63.5200	63.5200	+0.479%	603	+2.330%
2019-10-18	63.2173	63.2173	63.2173	63.2173	-4.405%	16	+2.820%
2019-10-15	79.0000	79.0000	66.1000	66.1300	+0.402%	1,421	-1.709%
2019-10-14	65.8650	65.8650	65.8650	65.8650	-3.106%	0	-1.313%
2019-10-09	67.9760	67.9760	67.9760	67.9760	+3.623%	52	-4.378%
2019-10-07	65.5992	65.5992	65.5992	65.5992	-1.154%	56	-0.913%
2019-10-03	63.3500	75.6280	63.0700	66.3650	-1.652%	1,751	-2.057%
2019-09-30	67.5100	67.5100	67.4800	67.4800	+0.970%	770	-3.675%
2019-09-27	67.5000	67.5000	65.9400	66.8320	+2.668%	15,211	-2.741%
2019-09-20	65.0000	65.0950	65.0000	65.0950	+0.618%	117	-0.146%
2019-09-18	65.3400	65.3400	64.6950	64.6950	+0.372%	105	+0.471%
2019-09-17	64.4550	64.4550	64.4550	64.4550	+0.065%	49	+0.846%
2019-09-16	53.0000	65.7900	53.0000	64.4131	+0.013%	3,781	+0.911%
2019-09-13	64.4050	64.4050	64.4050	64.4050	+0.011%	8	+0.924%
2019-09-12	66.0000	66.2000	64.2500	64.3976	+0.167%	15,515	+0.935%
2019-09-11	64.2900	64.2900	64.2900	64.2900	-0.480%	2	+1.104%
2019-09-10	64.6000	64.6000	64.6000	64.6000	+0.093%	2	+0.619%
2019-09-09	62.6832	64.5400	62.6832	64.5400	-0.186%	3,039	+0.713%
2019-09-06	64.6600	64.6600	64.6600	64.6600	+1.587%	3	+0.526%
2019-09-05	65.0000	65.0000	63.6500	63.6500	-1.585%	989	+2.121%
2019-09-04	64.6751	64.6751	64.6751	64.6751	-2.744%	172	+0.502%
2019-09-03	66.1400	67.0000	66.0001	66.5000	+1.161%	4,035	-2.256%
2019-08-30	65.0000	66.1400	65.0000	65.7369	+2.802%	2,201	-1.121%
2019-08-29	63.9450	63.9450	63.9450	63.9450	-0.425%	100	+1.650%
2019-08-28	64.4100	64.5800	64.2180	64.2180	+0.056%	754	+1.218%
2019-08-27	62.8500	64.1900	62.8500	64.1821	+0.947%	12,897	+1.274%
2019-08-26	63.5800	63.5800	63.5800	63.5800	+0.016%	123	+2.233%
2019-08-23	64.6000	64.6000	62.2800	63.5698	+2.334%	1,257	+2.250%
2019-08-22	62.2900	62.2900	62.1200	62.1200	-2.480%	361	+4.636%
2019-08-21	63.7000	63.7000	63.7000	63.7000	+0.911%	0	+2.041%
2019-08-20	63.1400	63.1400	63.1250	63.1250	-0.497%	444	+2.970%
2019-08-19	63.4400	63.4400	63.4400	63.4400	-1.337%	38	+2.459%
2019-08-16	64.3000	64.7150	64.0000	64.3000	+3.146%	11,869	+1.089%
2019-08-15	64.0000	64.5111	62.3390	62.3390	-1.249%	10,462	+4.269%
2019-08-14	63.1277	63.1277	63.1277	63.1277	+0.378%	16	+2.966%
2019-08-13	62.8900	62.8900	62.8900	62.8900	-0.550%	40	+3.355%
2019-08-12	62.7000	63.2377	61.9433	63.2377	+0.528%	13,670	+2.787%
2019-08-09	61.4700	62.9056	61.4700	62.9056	+0.041%	314	+3.329%
2019-08-08	57.4700	62.8800	55.6000	62.8800	+2.244%	2,979	+3.372%
2019-08-06	63.1800	63.1800	61.5000	61.5000	-0.806%	180	+5.691%
2019-08-05	62.0000	62.0000	62.0000	62.0000	-3.125%	73	+4.839%
2019-08-02	64.0000	64.0000	64.0000	64.0000	0.000%	62	+1.563%
2019-08-01	64.0000	64.0000	64.0000	64.0000	+0.787%	2,588	+1.563%
2019-07-30	63.5000	63.5000	63.5000	63.5000	-0.031%	2	+2.362%
2019-07-29	64.0000	64.0000	63.5200	63.5200	+0.031%	342	+2.330%
2019-07-26	63.1000	63.5000	63.1000	63.5000	+0.395%	890	+2.362%
2019-07-25	63.2500	63.2500	63.2500	63.2500	0.000%	0	+2.767%
2019-07-24	63.2100	63.2600	63.2100	63.2500	+2.226%	1,200	+2.767%
2019-07-23	61.8725	61.8725	61.8725	61.8725	+0.203%	0	+5.055%
2019-07-22	61.7474	61.7474	61.7474	61.7474	+0.000%	0	+5.268%
2019-07-19	62.2500	62.3900	61.7471	61.7471	+0.231%	302	+5.268%
2019-07-18	61.6048	61.6048	61.6048	61.6048	+0.374%	3	+5.511%
2019-07-17	61.3750	61.3750	61.3750	61.3750	-1.183%	5	+5.906%
2019-07-16	62.0000	62.1100	62.0000	62.1100	+1.030%	503	+4.653%
2019-07-15	61.4770	61.4770	61.4770	61.4770	-0.820%	80	+5.731%
2019-07-12	61.5000	61.9850	61.5000	61.9850	+1.123%	1,376	+4.864%
2019-07-11	61.2968	61.2968	61.2968	61.2968	-0.508%	2	+6.041%
2019-07-10	61.6100	61.6100	61.6100	61.6100	-0.980%	3	+5.502%
2019-07-09	62.2200	62.2200	62.2200	62.2200	+0.250%	2	+4.468%
2019-07-08	62.0650	62.0650	62.0650	62.0650	+0.016%	2	+4.729%
2019-07-05	62.0550	62.0550	62.0550	62.0550	+0.056%	244	+4.746%
2019-07-03	62.0200	62.0200	62.0200	62.0200	+0.081%	2	+4.805%
2019-07-02	61.9700	61.9700	61.9700	61.9700	+0.210%	0	+4.889%
2019-07-01	61.8400	61.8400	61.8400	61.8400	+0.471%	0	+5.110%
2019-06-28	61.5500	61.5500	61.5500	61.5500	+2.575%	0	+5.605%
2019-06-27	59.9796	60.0050	59.9796	60.0050	-0.166%	102	+8.324%
2019-06-26	60.1050	60.1050	60.1050	60.1050	+0.225%	4	+8.144%
2019-06-25	59.0000	60.2400	59.0000	59.9700	+0.536%	406	+8.388%
2019-06-24	59.6500	59.6500	59.6500	59.6500	-1.633%	200	+8.969%
2019-06-21	60.6400	60.6400	60.6400	60.6400	-2.004%	2	+7.190%
2019-06-20	61.8800	61.8800	61.8800	61.8800	-0.582%	3	+5.042%
2019-06-19	60.9332	62.2420	60.9332	62.2420	-0.343%	702	+4.431%
2019-06-18	61.5000	62.4560	61.5000	62.4560	+1.914%	302	+4.073%
2019-06-17	61.2450	61.2830	61.2450	61.2830	-0.178%	102	+6.065%
2019-06-14	60.8400	61.3920	60.8400	61.3920	+0.615%	202	+5.877%
2019-06-13	61.0170	61.0170	61.0170	61.0170	-1.036%	4	+6.528%
2019-06-12	61.0000	61.6560	61.0000	61.6560	+2.567%	583	+5.424%
2019-06-11	60.2500	60.6900	60.0100	60.1128	-1.257%	1,305	+8.130%
2019-06-10	59.9000	60.8780	59.8900	60.8780	+1.022%	803	+6.771%
2019-06-07	59.6000	60.2620	59.6000	60.2620	-1.410%	602	+7.862%
2019-06-06	61.1700	61.1700	61.1240	61.1240	-1.603%	221	+6.341%
2019-06-05	62.0000	62.1200	62.0000	62.1200	+0.895%	455	+4.636%
2019-06-04	62.3161	63.0000	60.4100	61.5691	-0.240%	4,580	+5.572%
2019-06-03	61.7170	61.7170	61.7170	61.7170	-0.719%	0	+5.319%
2019-05-31	62.1300	62.1640	62.1300	62.1640	-0.191%	200	+4.562%
2019-05-30	62.2830	62.2830	62.2830	62.2830	+0.076%	4	+4.362%
2019-05-29	62.2360	62.2360	62.2360	62.2360	+0.373%	0	+4.441%
2019-05-28	62.0050	62.0050	62.0050	62.0050	+0.268%	75	+4.830%
2019-05-24	61.7000	61.8390	61.7000	61.8390	-0.583%	281	+5.112%
2019-05-23	62.2019	62.2019	62.2019	62.2019	+0.676%	115	+4.498%
2019-05-22	62.1200	62.1200	61.7840	61.7840	+0.015%	184	+5.205%
2019-05-21	61.0500	61.7750	61.0500	61.7750	+0.130%	302	+5.221%
2019-05-20	61.6950	61.6950	61.6950	61.6950	-0.019%	222	+5.357%
2019-05-17	61.7070	61.7070	61.7070	61.7070	-0.320%	0	+5.337%
2019-05-16	61.9050	61.9050	61.9050	61.9050	+0.376%	0	+5.000%
2019-05-15	61.6730	61.6730	61.6730	61.6730	+1.068%	52	+5.395%
2019-05-14	60.5400	61.6500	60.5400	61.0214	-0.843%	656	+6.520%
2019-05-13	60.2500	61.5400	60.2500	61.5400	+1.126%	780	+5.622%
2019-05-10	60.8550	60.8550	60.8550	60.8550	-1.331%	2	+6.811%
2019-05-09	61.6760	61.6760	61.6760	61.6760	-0.152%	0	+5.389%
2019-05-08	62.2500	62.2500	61.7700	61.7700	-0.771%	300	+5.229%
2019-05-07	62.0000	62.2500	62.0000	62.2500	+1.733%	202	+4.418%
2019-05-06	61.1894	61.1894	61.1894	61.1894	-0.649%	60	+6.228%
2019-05-03	61.8800	61.8800	61.5890	61.5890	-0.348%	100	+5.538%
2019-05-02	61.4960	61.8040	61.4960	61.8040	+0.242%	354	+5.171%
2019-05-01	60.0500	61.6550	60.0500	61.6550	+0.032%	302	+5.425%
2019-04-30	61.6350	61.6350	61.6350	61.6350	-0.173%	3	+5.460%
2019-04-29	61.7420	61.7420	61.7420	61.7420	-0.239%	22	+5.277%
2019-04-26	61.8900	61.8900	61.8900	61.8900	-0.142%	1	+5.025%
2019-04-25	61.9780	61.9780	61.9780	61.9780	-0.124%	50	+4.876%
2019-04-24	62.0549	62.0549	62.0549	62.0549	+0.750%	64	+4.746%
2019-04-23	61.5930	61.5930	61.5930	61.5930	+1.838%	20	+5.531%
2019-04-22	60.4816	60.4816	60.4816	60.4816	-1.367%	86	+7.471%
2019-04-18	61.3200	61.3200	61.3200	61.3200	+2.466%	52	+6.001%
2019-04-17	63.0000	63.0000	59.2774	59.8443	-2.771%	456	+8.615%
2019-04-16	61.5500	61.5500	61.5500	61.5500	+2.314%	11	+5.605%
2019-04-15	60.1400	60.1579	60.1400	60.1579	-2.262%	382	+8.049%
2019-04-12	61.5500	61.5500	61.5500	61.5500	0.000%	26	+5.605%
2019-04-11	61.5500	61.5500	61.5500	61.5500	+0.623%	0	+5.605%
2019-04-10	59.6400	61.1690	59.6400	61.1690	+1.875%	251	+6.263%
2019-04-09	60.0429	60.0429	60.0429	60.0429	-1.802%	20	+8.256%
2019-04-08	62.9900	63.0000	61.1450	61.1450	-0.464%	350	+6.305%
2019-04-05	60.8900	61.4300	60.8900	61.4300	+0.029%	546	+5.811%
2019-04-04	59.7500	63.0000	59.7500	61.4120	+0.289%	450	+5.843%
2019-04-03	61.5000	61.5000	61.2350	61.2350	+1.038%	397	+6.148%
2019-04-02	61.1600	61.1600	60.6060	60.6060	+0.316%	266	+7.250%
2019-04-01	61.1573	61.1573	60.4150	60.4150	+0.063%	100	+7.589%
2019-03-29	60.3770	60.3770	60.3770	60.3770	-0.036%	93	+7.657%
2019-03-28	60.0044	60.3990	60.0044	60.3990	+0.306%	200	+7.618%
2019-03-27	60.2150	60.2150	60.2150	60.2150	+0.213%	1	+7.947%
2019-03-26	60.0872	60.0872	60.0872	60.0872	+1.594%	0	+8.176%
2019-03-25	58.5400	59.6400	58.5400	59.1443	-1.319%	806	+9.901%
2019-03-22	59.9350	59.9350	59.9350	59.9350	+0.723%	2	+8.451%
2019-03-21	59.5050	59.5050	59.5050	59.5050	+2.528%	0	+9.235%
2019-03-20	58.0376	58.0376	58.0376	58.0376	-2.183%	34	+11.996%
2019-03-19	58.0700	59.3331	58.0700	59.3331	-0.681%	1,336	+9.551%
2019-03-18	59.7400	59.7400	59.7400	59.7400	-0.059%	108	+8.805%
2019-03-15	59.7750	59.7750	59.7750	59.7750	-2.024%	1	+8.741%
2019-03-14	61.0000	61.0100	61.0000	61.0100	+0.968%	830	+6.540%
2019-03-13	60.3146	60.4250	60.3146	60.4250	+0.969%	150	+7.571%
2019-03-12	59.8450	59.8450	59.8450	59.8450	-0.375%	11	+8.614%
2019-03-11	60.0700	60.0700	60.0700	60.0700	-0.058%	11	+8.207%
2019-03-08	60.1050	60.1050	60.1050	60.1050	-0.050%	122	+8.144%
2019-03-07	59.3603	60.4300	59.3603	60.1350	+1.639%	3,091	+8.090%
2019-03-06	59.1650	59.1650	59.1650	59.1650	-0.084%	2	+9.862%
2019-03-05	59.2150	59.2150	59.2150	59.2150	+0.339%	89	+9.769%
2019-03-04	59.0150	59.0150	59.0150	59.0150	+0.349%	65	+10.141%
2019-03-01	58.8100	58.8100	58.8100	58.8100	+0.077%	0	+10.525%
2019-02-28	58.7650	58.7650	58.7650	58.7650	-0.127%	4	+10.610%
2019-02-27	58.8400	58.8400	58.8400	58.8400	+1.410%	34	+10.469%
2019-02-26	59.3489	59.3489	57.8600	58.0217	-1.575%	546	+12.027%
2019-02-25	58.9500	58.9500	58.9500	58.9500	-0.042%	57	+10.263%
2019-02-22	58.9750	58.9750	58.9750	58.9750	-0.042%	0	+10.216%
2019-02-21	59.0000	59.0000	59.0000	59.0000	+0.136%	3	+10.169%
2019-02-20	58.9200	58.9200	58.9200	58.9200	+0.085%	20	+10.319%
2019-02-19	58.2096	58.8700	58.2096	58.8700	-0.440%	291	+10.413%
2019-02-15	59.1300	59.1300	59.1300	59.1300	+0.025%	20	+9.927%
2019-02-14	59.1150	59.1150	59.1150	59.1150	-0.127%	0	+9.955%
2019-02-13	59.1900	59.1900	59.1900	59.1900	+0.450%	158	+9.816%
2019-02-12	58.9250	58.9250	58.9250	58.9250	-0.549%	56	+10.310%
2019-02-11	60.0000	60.0000	59.2500	59.2500	+1.508%	216	+9.705%
2019-02-08	58.3700	58.3700	58.3700	58.3700	+0.185%	223	+11.359%
2019-02-07	58.2620	58.2620	58.2620	58.2620	+0.601%	0	+11.565%
2019-02-06	57.2000	57.9142	57.2000	57.9142	+0.353%	1,500	+12.235%
2019-02-05	57.0000	57.7104	50.7000	57.7104	+0.877%	2,465	+12.631%
2019-02-04	57.2088	57.2088	57.2088	57.2088	+0.043%	0	+13.619%
2019-02-01	57.1841	57.1841	57.1841	57.1841	+0.654%	150	+13.668%
2019-01-31	56.8127	56.8127	56.8127	56.8127	-0.232%	0	+14.411%
2019-01-30	56.9449	56.9449	56.9449	56.9449	-0.194%	0	+14.145%
2019-01-29	57.0558	57.0558	57.0558	57.0558	+0.181%	0	+13.924%
2019-01-28	56.9527	56.9527	56.9527	56.9527	-0.772%	0	+14.130%
2019-01-25	57.3960	57.3960	57.3960	57.3960	-1.391%	0	+13.248%
2019-01-24	58.2057	58.2057	58.2057	58.2057	+1.386%	2	+11.673%
2019-01-23	57.4100	57.4100	57.4100	57.4100	-0.129%	0	+13.221%
2019-01-22	57.4842	57.4842	57.4842	57.4842	-0.128%	0	+13.075%
2019-01-18	57.5581	57.5581	57.5581	57.5581	+0.456%	0	+12.929%
2019-01-17	56.1000	57.6400	56.1000	57.2970	+0.310%	700	+13.444%
2019-01-16	57.1200	57.1200	57.1200	57.1200	-0.083%	0	+13.796%
2019-01-15	56.4000	57.1673	56.4000	57.1673	+1.605%	1,000	+13.701%
2019-01-14	56.3968	56.3968	56.2640	56.2640	-0.839%	225	+15.527%
2019-01-11	56.7400	56.7400	56.7400	56.7400	+0.677%	22	+14.558%
2019-01-10	56.3583	56.3583	56.3583	56.3583	-0.611%	46	+15.334%
2019-01-09	56.7050	56.7050	56.7050	56.7050	-0.787%	71	+14.628%
2019-01-08	57.1550	57.1550	57.1550	57.1550	+2.798%	0	+13.726%
2019-01-07	55.0132	55.5993	55.0132	55.5993	-2.854%	544	+16.908%
2019-01-04	56.6038	57.2329	56.6000	57.2329	-1.041%	802	+13.571%
2019-01-03	56.9500	57.8350	56.9500	57.8350	+1.492%	302	+12.389%
2019-01-02	60.0000	60.0000	56.9850	56.9850	+1.361%	301	+14.065%
2018-12-28	56.0000	56.2200	56.0000	56.2200	+0.393%	306	+15.617%
2018-12-27	52.0001	56.0000	52.0001	56.0000	-2.141%	322	+16.071%
2018-12-26	57.2500	57.2500	56.8900	57.2250	-0.035%	1,892	+13.587%
2018-12-24	56.5000	57.2450	56.5000	57.2450	+1.256%	100	+13.547%
2018-12-21	56.5350	56.5350	56.5350	56.5350	-3.827%	93	+14.973%
2018-12-20	58.7849	58.7849	58.7849	58.7849	+3.925%	1	+10.573%
2018-12-19	56.5650	56.5650	56.5650	56.5650	-0.379%	79	+14.912%
2018-12-18	55.7700	56.7800	55.7700	56.7800	-1.170%	801	+14.477%
2018-12-17	58.5000	58.5000	57.4519	57.4519	-0.217%	544	+13.138%
2018-12-14	56.8800	58.1300	56.8800	57.5769	+1.205%	885	+12.892%
2018-12-13	56.7000	56.8911	56.7000	56.8911	+0.167%	900	+14.253%
2018-12-12	56.8300	56.8300	56.7965	56.7965	-0.287%	332	+14.444%
2018-12-11	56.9598	56.9598	56.9598	56.9598	+0.592%	21	+14.116%
2018-12-10	57.8200	57.8200	54.8000	56.6247	+1.843%	1,314	+14.791%
2018-12-03	55.6000	55.6000	55.6000	55.6000	-2.507%	110	+16.906%
2018-11-29	58.0000	58.0000	57.0300	57.0300	-1.093%	248	+13.975%
2018-11-28	58.9900	59.4500	57.6500	57.6600	-1.939%	1,216	+12.730%
2018-11-27	59.0000	59.0000	58.8000	58.8000	+4.145%	1,373	+10.544%
2018-11-21	56.4600	56.4600	56.4600	56.4600	-0.999%	100	+15.126%
2018-11-20	56.6900	57.6407	56.6900	57.0300	+1.216%	2,115	+13.975%
2018-11-19	56.5500	57.2000	56.3450	56.3450	-0.363%	6,488	+15.361%
2018-11-16	57.1672	57.1672	56.5500	56.5500	-2.500%	268	+14.943%
2018-11-13	57.7700	58.7062	57.7700	58.0000	-0.948%	3,848	+12.069%
2018-11-12	58.7827	58.7827	58.5500	58.5550	+3.950%	1,185	+11.007%
2018-11-07	56.5900	56.7200	56.0944	56.3300	-3.097%	2,139	+15.391%
2018-10-31	57.0000	58.1300	57.0000	58.1300	+2.288%	2,036	+11.818%
2018-10-30	56.8300	56.8300	56.8300	56.8300	-2.454%	202	+14.376%
2018-10-26	58.2597	58.2597	58.2597	58.2597	+1.321%	514	+11.569%
2018-10-25	56.9500	57.5000	56.9500	57.5000	+1.375%	510	+13.043%
2018-10-24	54.7400	56.7200	54.7400	56.7200	+3.165%	712	+14.598%
2018-10-16	54.9800	54.9800	54.9800	54.9800	-2.776%	250	+18.225%
2018-10-09	56.5500	56.5500	56.5500	56.5500	+1.617%	303	+14.943%
2018-10-03	56.0280	56.0280	55.6500	55.6500	-0.607%	388	+16.801%
2018-10-02	55.9900	55.9900	55.9899	55.9899	+3.955%	318	+16.092%
2018-09-26	53.9900	53.9900	53.8600	53.8600	+0.470%	1,949	+20.683%
2018-09-25	53.6080	53.6080	53.6080	53.6080	+2.007%	100	+21.251%
2018-09-21	52.5532	52.5532	52.5532	52.5532	-1.132%	150	+23.684%
2018-09-20	53.0500	53.1547	52.6700	53.1547	-1.108%	527	+22.285%
2018-09-18	53.7500	53.7500	53.7500	53.7500	-0.739%	400	+20.930%
2018-09-12	54.0100	54.1500	54.0100	54.1500	-2.115%	325	+20.037%
2018-09-11	55.3200	55.3200	55.3200	55.3200	+1.579%	202	+17.498%
2018-09-06	54.4600	54.4600	54.4600	54.4600	+1.396%	600	+19.354%
2018-09-05	53.7100	53.7100	53.7100	53.7100	-1.696%	150	+21.020%
2018-08-31	54.6367	54.6367	54.6367	54.6367	+2.913%	100	+18.968%
2018-08-28	53.3500	53.3500	53.0901	53.0901	-2.854%	1,925	+22.433%
2018-08-24	54.6500	54.6500	54.6500	54.6500	-0.219%	340	+18.939%
2018-08-23	54.7700	54.7700	54.7700	54.7700	+0.165%	574	+18.678%
2018-08-22	54.6250	54.6800	54.3458	54.6800	-1.300%	900	+18.873%
2018-08-21	55.4078	55.4078	55.4000	55.4000	-1.054%	310	+17.329%
2018-08-20	56.2799	56.2799	55.9900	55.9900	-1.686%	713	+16.092%
2018-08-16	56.9500	56.9500	56.9500	56.9500	+0.141%	150	+14.135%
2018-08-14	57.0800	57.0800	56.6250	56.8700	+0.339%	1,620	+14.296%
2018-08-13	57.0000	57.0217	56.5447	56.6780	+0.671%	2,407	+14.683%
2018-08-10	56.0600	56.4000	55.5300	56.3000	+2.364%	1,911	+15.453%
2018-08-09	54.3796	55.0000	54.2800	55.0000	-0.055%	615	+18.182%
2018-08-07	54.6617	55.0300	54.6617	55.0300	+3.654%	210	+18.117%
2018-08-06	53.1200	53.1200	53.0900	53.0900	-1.794%	600	+22.434%
2018-08-02	54.3500	54.3500	54.0000	54.0600	+1.540%	1,006	+20.237%
2018-08-01	53.6800	53.6800	53.2000	53.2400	-0.764%	700	+22.089%
2018-07-27	53.4800	53.6500	53.4800	53.6500	+0.657%	410	+21.156%
2018-07-26	53.3000	53.3000	53.3000	53.3000	+0.813%	120	+21.951%
2018-07-24	52.8700	52.8700	52.8700	52.8700	0.000%	202	+22.943%
2018-07-23	52.9401	52.9401	52.8700	52.8700	-1.710%	201	+22.943%
2018-07-19	53.7501	53.7900	53.7501	53.7900	-0.111%	300	+20.840%
2018-07-18	53.8500	53.8500	53.8500	53.8500	+0.337%	200	+20.706%
2018-07-16	50.2400	53.6690	50.2300	53.6690	+0.504%	720	+21.113%
2018-07-13	53.1920	53.4000	53.1920	53.4000	+0.755%	746	+21.723%
2018-07-12	53.0600	53.0600	53.0000	53.0000	+2.711%	501	+22.642%
2018-07-06	51.6010	51.6010	51.6010	51.6010	-2.492%	170	+25.967%
2018-07-05	53.7200	54.0500	52.8600	52.9200	-0.339%	867	+22.827%
2018-06-29	52.5300	53.4500	51.6856	53.1000	-2.372%	3,100	+22.411%
2018-06-27	53.0800	54.4000	53.0800	54.3900	+3.253%	701	+19.507%
2018-06-19	53.8500	53.8500	52.6762	52.6762	-5.902%	405	+23.395%
2018-06-14	55.9800	55.9800	55.9800	55.9800	+8.488%	225	+16.113%
2018-06-13	51.6000	51.6000	51.6000	51.6000	-1.263%	204	+25.969%
2018-06-08	52.2600	52.2600	52.2600	52.2600	-0.008%	2,046	+24.378%
2018-06-07	51.2000	52.2642	51.2000	52.2642	+0.277%	1,788	+24.368%
2018-06-06	52.1200	52.1200	52.1200	52.1200	-3.481%	378	+24.712%
2018-06-05	54.5200	54.5200	54.0000	54.0000	+3.034%	356	+20.370%
2018-06-04	52.4100	52.4100	52.4100	52.4100	-0.926%	5,257	+24.022%
2018-06-01	53.0000	53.0000	52.9000	52.9000	-3.112%	671	+22.873%
2018-05-31	53.6900	54.5993	53.6900	54.5993	+1.694%	1,451	+19.049%
2018-05-30	54.9503	54.9503	53.2000	53.6900	-1.160%	6,005	+21.065%
2018-05-29	53.4098	54.5500	52.5698	54.3200	+2.491%	645	+19.661%
2018-05-23	52.7200	53.0000	52.7200	53.0000	+0.550%	2,805	+22.642%
2018-05-22	52.4700	52.7100	52.3900	52.7100	+0.460%	1,224	+23.316%
2018-05-21	52.0000	52.7093	52.0000	52.4684	+0.901%	813	+23.884%
2018-05-18	52.0000	52.0000	52.0000	52.0000	+0.193%	703	+25.000%
2018-05-17	51.9000	51.9000	51.9000	51.9000	-0.192%	225	+25.241%
2018-05-16	52.0000	52.0000	51.9500	52.0000	+1.961%	1,027	+25.000%
2018-05-15	51.0000	51.0000	51.0000	51.0000	0.000%	518	+27.451%
2018-05-14	51.0000	51.0000	51.0000	51.0000	+3.030%	126	+27.451%
2018-05-11	49.5000	49.5000	49.5000	49.5000	-0.200%	201	+31.313%
2018-05-10	49.5990	49.5990	49.5990	49.5990	-2.633%	325	+31.051%
2018-05-09	50.1100	50.9500	50.0600	50.9400	+1.880%	1,180	+27.601%
2018-05-08	50.0000	50.0000	50.0000	50.0000	-0.616%	2,000	+30.000%
2018-05-07	51.3700	52.6900	49.5000	50.3100	-1.646%	3,092	+29.199%
2018-05-04	50.5000	51.1520	49.5100	51.1520	+1.291%	9,828	+27.072%
2018-05-03	50.0000	50.5000	50.0000	50.5000	+1.508%	5,768	+28.713%
2018-05-01	49.7500	49.7500	49.7500	49.7500	+2.318%	915	+30.653%
2018-04-30	49.7300	49.7300	48.6227	48.6227	-0.567%	400	+33.682%
2018-04-27	48.2200	49.7300	47.6210	48.9000	+1.347%	7,444	+32.924%
2018-04-26	48.2500	48.2500	48.2500	48.2500	+0.963%	803	+34.715%
2018-04-24	47.9501	48.0000	47.7700	47.7900	-1.393%	531	+36.012%
2018-04-20	48.7503	48.7503	47.7700	48.4653	+1.447%	1,260	+34.117%
2018-04-19	46.3048	47.7740	46.3048	47.7740	+2.718%	310	+36.057%
2018-04-18	45.6000	46.5500	45.6000	46.5100	+0.043%	2,401	+39.755%
2018-04-17	45.9623	46.4900	45.9623	46.4900	-2.639%	528	+39.815%
2018-04-13	47.7502	47.7502	47.7502	47.7502	+0.569%	160	+36.125%
2018-04-05	46.5000	47.4800	46.5000	47.4800	-2.645%	300	+36.900%
2018-04-03	48.3700	48.7700	48.3700	48.7700	+3.832%	499	+33.279%
2018-03-28	46.1600	46.9800	46.0900	46.9700	+2.599%	1,600	+38.386%
2018-03-27	45.3200	46.7980	45.3200	45.7800	-2.765%	900	+41.983%
2018-03-26	53.0000	53.0000	45.7400	47.0819	+1.208%	3,220	+38.057%

document.getElementById("lfmT8C").onerror = function(){this.style.display='none';}; .dark-mode .Dz5WbV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dz5WbV{ color: #333333; background-color: white; border: 2px solid #333333; }DRRMorgan Stanleystock NYSE

DRR
Morgan Stanley
stock NYSE