Morgan Stanley (NY: MS )

101.14 +1.84 (+1.85%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 20.04 20.41 20.01 20.21 11,686,080 +0.07(+0.33%)
Mar 30, 2011 20.14 20.14 20.14 20.14 16,389,177 +0.00(+0.00%)
Mar 29, 2011 20.08 20.15 19.91 20.14 11,503,094 +0.04(+0.18%)
Mar 28, 2011 20.08 20.31 20.07 20.10 8,686,061 +0.04(+0.18%)
Mar 25, 2011 20.46 20.49 20.03 20.07 17,165,192 -0.36(-1.74%)
Mar 24, 2011 20.45 20.50 20.24 20.42 13,792,959 +0.03(+0.15%)
Mar 23, 2011 20.35 20.44 20.04 20.39 17,544,396 -0.14(-0.68%)
Mar 22, 2011 20.58 20.86 20.52 20.53 10,958,309 -0.02(-0.11%)
Mar 21, 2011 20.51 20.61 20.46 20.55 10,701,724 +0.27(+1.31%)
Mar 18, 2011 20.32 20.61 20.16 20.29 23,931,648 -0.01(-0.07%)
Mar 17, 2011 20.32 20.41 20.01 20.30 17,321,418 +0.25(+1.25%)
Mar 16, 2011 20.47 20.53 19.75 20.05 25,071,878 -0.40(-1.95%)
Mar 15, 2011 20.48 20.61 20.38 20.45 20,046,060 -0.19(-0.93%)
Mar 14, 2011 20.74 20.83 20.46 20.64 13,904,823 -0.32(-1.52%)
Mar 11, 2011 20.74 21.00 20.71 20.96 9,554,635 +0.20(+0.96%)
Mar 10, 2011 20.95 21.03 20.67 20.76 15,350,049 -0.48(-2.26%)
Mar 09, 2011 21.25 21.39 21.06 21.24 11,488,447 -0.06(-0.28%)
Mar 08, 2011 21.03 21.43 20.95 21.30 14,849,999 +0.36(+1.69%)
Mar 07, 2011 21.09 21.20 20.75 20.95 16,725,726 -0.09(-0.42%)
Mar 04, 2011 21.49 21.51 20.80 21.03 25,551,688 -0.80(-3.66%)
Mar 03, 2011 21.66 21.86 21.58 21.83 13,176,276 +0.40(+1.86%)
Mar 02, 2011 21.32 21.63 21.20 21.43 12,222,862 +0.12(+0.56%)
Mar 01, 2011 21.96 22.03 21.32 21.32 16,997,782 -0.63(-2.85%)
Feb 28, 2011 22.17 22.22 21.74 21.94 16,481,397 -0.15(-0.69%)
Feb 25, 2011 21.95 22.20 21.87 22.09 11,522,642 +0.28(+1.29%)
Feb 24, 2011 21.85 21.87 21.35 21.81 18,189,124 -0.04(-0.20%)
Feb 23, 2011 21.91 22.16 21.53 21.86 14,771,518 +0.02(+0.10%)
Feb 22, 2011 22.32 22.41 21.76 21.83 17,101,524 -1.09(-4.74%)
Feb 18, 2011 22.71 22.96 22.70 22.92 14,735,901 +0.22(+0.98%)
Feb 17, 2011 22.40 22.74 22.40 22.70 9,217,382 -0.01(-0.07%)
Feb 16, 2011 22.49 22.81 22.48 22.71 13,276,316 +0.29(+1.29%)
Feb 15, 2011 22.06 22.52 22.06 22.42 13,787,513 +0.25(+1.13%)
Feb 14, 2011 22.18 22.30 22.10 22.17 10,760,495 -0.13(-0.60%)
Feb 11, 2011 21.92 22.37 21.85 22.31 13,531,662 +0.24(+1.11%)
Feb 10, 2011 22.13 22.34 21.82 22.06 17,387,582 -0.18(-0.83%)
Feb 09, 2011 22.48 22.51 21.93 22.25 22,213,720 -0.41(-1.83%)
Feb 08, 2011 22.48 22.83 22.40 22.66 17,633,448 +0.16(+0.72%)
Feb 07, 2011 22.18 22.64 22.11 22.50 15,396,885 +0.42(+1.91%)
Feb 04, 2011 22.00 22.08 21.82 22.08 12,350,862 +0.30(+1.36%)
Feb 03, 2011 21.94 22.09 21.52 21.78 11,586,161 -0.16(-0.71%)
Feb 02, 2011 22.04 22.20 21.88 21.94 12,478,267 -0.19(-0.87%)
Feb 01, 2011 21.85 22.24 21.80 22.13 15,724,651 +0.38(+1.77%)
Jan 31, 2011 21.45 21.79 21.26 21.74 17,793,448 +0.27(+1.24%)
Jan 28, 2011 21.97 22.19 21.42 21.48 22,613,692 -0.60(-2.71%)
Jan 27, 2011 21.41 22.10 21.33 22.08 22,463,228 +0.66(+3.07%)
Jan 26, 2011 21.52 21.71 21.26 21.42 20,954,504 -0.24(-1.12%)
Jan 25, 2011 21.75 21.87 21.31 21.66 19,159,928 -0.30(-1.38%)
Jan 24, 2011 21.74 22.14 21.71 21.97 22,620,778 -0.19(-0.87%)
Jan 21, 2011 21.67 22.33 21.64 22.16 48,699,112 +0.73(+3.41%)
Jan 20, 2011 20.92 21.54 20.37 21.43 46,795,780 +0.94(+4.58%)
Jan 19, 2011 21.03 21.04 20.36 20.49 29,417,358 -0.74(-3.48%)
Jan 18, 2011 21.37 21.40 21.04 21.23 16,477,935 -0.17(-0.79%)
Jan 14, 2011 20.83 21.54 20.83 21.40 19,980,286 +0.50(+2.40%)
Jan 13, 2011 21.17 21.23 20.86 20.89 18,094,484 -0.30(-1.43%)
Jan 12, 2011 20.84 21.20 20.77 21.20 18,208,918 +0.55(+2.68%)
Jan 11, 2011 20.90 21.02 20.53 20.64 15,155,666 -0.07(-0.32%)
Jan 10, 2011 20.77 20.78 20.40 20.71 20,577,774 -0.11(-0.53%)
Jan 07, 2011 21.29 21.33 20.67 20.82 23,732,396 -0.44(-2.08%)
Jan 06, 2011 21.30 21.40 21.10 21.26 17,886,314 -0.02(-0.10%)
Jan 05, 2011 20.94 21.29 20.89 21.29 20,452,778 +0.27(+1.26%)
Jan 04, 2011 21.01 21.04 20.67 21.02 17,417,524 +0.02(+0.11%)
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.