Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 45.14 45.48 44.56 44.60 4,793,636 -0.57(-1.26%)
Feb 26, 2004 44.82 45.34 44.42 45.17 4,066,450 +0.07(+0.15%)
Feb 25, 2004 44.66 45.11 44.58 45.10 4,570,267 +0.62(+1.39%)
Feb 24, 2004 45.52 45.54 44.14 44.48 5,690,457 -1.08(-2.38%)
Feb 23, 2004 45.71 45.76 45.04 45.56 6,055,323 -0.10(-0.23%)
Feb 20, 2004 45.90 46.26 45.38 45.67 5,344,619 -0.23(-0.50%)
Feb 19, 2004 46.07 46.39 45.79 45.90 6,235,545 -0.07(-0.16%)
Feb 18, 2004 45.08 46.20 44.82 45.97 8,093,640 +0.75(+1.67%)
Feb 17, 2004 44.78 45.52 44.74 45.22 6,319,023 +0.63(+1.41%)
Feb 13, 2004 44.18 44.67 44.06 44.59 5,906,188 +0.52(+1.19%)
Feb 12, 2004 44.43 44.52 43.85 44.07 5,557,267 -0.60(-1.35%)
Feb 11, 2004 43.15 44.88 43.10 44.67 9,389,898 +2.15(+5.05%)
Feb 10, 2004 42.82 42.95 42.07 42.52 5,575,625 -0.22(-0.51%)
Feb 09, 2004 43.03 43.29 42.69 42.74 3,694,081 -0.07(-0.16%)
Feb 06, 2004 42.02 43.02 42.02 42.81 4,263,555 +0.87(+2.06%)
Feb 05, 2004 42.50 42.65 41.73 41.94 6,392,854 -0.52(-1.23%)
Feb 04, 2004 42.80 42.99 42.39 42.46 6,484,506 -0.66(-1.52%)
Feb 03, 2004 43.35 43.35 42.96 43.12 5,112,541 -0.20(-0.47%)
Feb 02, 2004 43.34 44.10 43.13 43.32 5,839,727 -0.12(-0.27%)
Jan 30, 2004 43.05 43.64 42.89 43.44 4,865,590 +0.28(+0.64%)
Jan 29, 2004 42.84 43.46 42.36 43.17 7,187,037 +0.58(+1.37%)
Jan 28, 2004 43.92 44.34 42.46 42.58 5,707,743 -1.24(-2.83%)
Jan 27, 2004 45.04 45.21 43.80 43.82 5,925,215 -1.20(-2.67%)
Jan 26, 2004 44.25 45.02 43.88 45.02 4,439,891 +0.78(+1.75%)
Jan 23, 2004 45.01 45.03 44.04 44.25 4,819,228 -0.43(-0.95%)
Jan 22, 2004 45.29 45.38 44.59 44.67 4,194,548 -0.61(-1.35%)
Jan 21, 2004 44.68 45.45 44.30 45.29 5,585,942 +0.60(+1.34%)
Jan 20, 2004 45.04 45.30 44.33 44.69 3,624,940 -0.41(-0.91%)
Jan 16, 2004 44.76 45.10 44.68 45.10 7,223,349 +0.46(+1.04%)
Jan 15, 2004 44.03 44.76 43.96 44.64 9,098,059 +0.89(+2.03%)
Jan 14, 2004 43.58 44.05 43.32 43.75 4,368,741 +0.17(+0.39%)
Jan 13, 2004 43.40 43.62 42.99 43.58 5,457,308 -0.07(-0.17%)
Jan 12, 2004 42.64 43.70 42.35 43.65 6,309,510 +0.94(+2.20%)
Jan 09, 2004 43.35 43.64 42.53 42.71 4,851,521 -0.85(-1.95%)
Jan 08, 2004 43.14 43.67 43.01 43.56 5,572,543 +0.43(+0.99%)
Jan 07, 2004 42.73 43.26 42.41 43.14 6,562,624 +0.02(+0.05%)
Jan 06, 2004 42.55 43.52 42.55 43.11 5,920,793 +0.15(+0.35%)
Jan 05, 2004 42.71 43.01 42.36 42.96 5,975,731 +0.44(+1.04%)
Jan 02, 2004 43.20 43.35 42.38 42.52 4,137,199 -0.66(-1.54%)
Dec 31, 2003 43.33 43.38 42.82 43.19 3,903,245 -0.07(-0.17%)
Dec 30, 2003 43.64 43.73 43.10 43.26 3,364,053 -0.47(-1.08%)
Dec 29, 2003 42.91 43.87 42.90 43.73 4,995,163 +0.86(+2.00%)
Dec 26, 2003 42.71 43.31 42.71 42.88 1,373,572 +0.31(+0.74%)
Dec 24, 2003 42.75 42.87 42.50 42.56 1,486,797 -0.22(-0.52%)
Dec 23, 2003 42.62 42.94 42.58 42.79 4,257,927 +0.20(+0.47%)
Dec 22, 2003 41.79 42.81 41.75 42.58 6,237,287 +0.78(+1.87%)
Dec 19, 2003 42.17 42.18 41.61 41.80 5,529,531 -0.25(-0.59%)
Dec 18, 2003 43.01 42.08 41.20 42.05 10,841,857 -0.96(-2.24%)
Dec 17, 2003 43.10 43.43 42.45 43.01 4,729,586 -0.22(-0.50%)
Dec 16, 2003 42.64 43.29 42.63 43.23 4,580,049 +0.59(+1.38%)
Dec 15, 2003 43.06 43.29 42.53 42.64 5,936,738 +0.14(+0.33%)
Dec 12, 2003 41.53 42.68 41.52 42.49 5,284,858 +0.82(+1.97%)
Dec 11, 2003 40.97 41.99 40.97 41.67 3,788,278 +0.61(+1.49%)
Dec 10, 2003 41.15 41.67 40.60 41.06 3,695,018 -0.19(-0.45%)
Dec 09, 2003 42.15 42.17 41.08 41.25 4,482,769 -0.68(-1.62%)
Dec 08, 2003 41.13 41.95 41.08 41.93 3,556,067 +0.61(+1.48%)
Dec 05, 2003 41.88 42.02 41.22 41.32 2,935,674 -0.87(-2.05%)
Dec 04, 2003 41.96 42.54 41.93 42.18 3,993,289 +0.13(+0.30%)
Dec 03, 2003 41.94 42.56 41.78 42.05 3,693,277 +0.22(+0.52%)
Dec 02, 2003 42.17 42.32 41.73 41.84 5,126,343 -0.34(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.