Morgan Stanley (NY: MS )

100.84 +1.54 (+1.55%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 31.55 31.94 31.27 31.75 10,518,012 +0.25(+0.79%)
Apr 29, 2003 32.38 32.89 30.98 31.50 13,090,917 -0.55(-1.70%)
Apr 28, 2003 31.92 32.49 31.75 32.04 9,172,636 +0.11(+0.36%)
Apr 25, 2003 33.10 33.10 31.76 31.93 9,040,974 -1.17(-3.54%)
Apr 24, 2003 33.90 33.90 32.79 33.10 8,206,316 -0.80(-2.36%)
Apr 23, 2003 32.93 34.07 32.77 33.90 11,200,709 +0.99(+3.00%)
Apr 22, 2003 31.91 33.03 31.39 32.92 8,907,479 +1.01(+3.16%)
Apr 21, 2003 32.03 32.14 31.58 31.91 5,108,595 -0.12(-0.38%)
Apr 17, 2003 31.35 32.06 31.30 32.03 8,022,638 +0.68(+2.17%)
Apr 16, 2003 31.55 32.01 31.09 31.35 11,688,450 -0.11(-0.36%)
Apr 15, 2003 30.36 31.50 30.19 31.46 9,591,445 +1.10(+3.62%)
Apr 14, 2003 29.43 30.42 28.77 30.36 6,510,499 +0.89(+3.03%)
Apr 11, 2003 29.92 30.20 29.22 29.47 6,652,028 -0.21(-0.72%)
Apr 10, 2003 29.40 29.79 29.25 29.68 6,465,108 +0.29(+0.99%)
Apr 09, 2003 30.09 30.53 29.38 29.39 7,888,438 -0.70(-2.33%)
Apr 08, 2003 29.93 30.15 29.67 30.09 6,278,047 +0.16(+0.54%)
Apr 07, 2003 29.93 31.00 29.88 29.93 8,412,408 +0.09(+0.31%)
Apr 04, 2003 29.87 30.09 29.64 29.84 5,130,445 +0.20(+0.67%)
Apr 03, 2003 29.68 30.22 29.44 29.64 8,166,564 -0.01(-0.05%)
Apr 02, 2003 28.48 29.87 28.48 29.65 9,554,230 +1.38(+4.87%)
Apr 01, 2003 27.44 28.50 27.24 28.28 7,343,465 +1.07(+3.94%)
Mar 31, 2003 27.99 27.99 27.21 27.21 7,672,056 -1.18(-4.17%)
Mar 28, 2003 28.35 28.67 28.23 28.39 5,662,731 -0.30(-1.04%)
Mar 27, 2003 28.74 29.09 28.22 28.69 6,229,695 -0.05(-0.17%)
Mar 26, 2003 28.89 29.21 28.49 28.74 5,893,069 -0.09(-0.30%)
Mar 25, 2003 28.54 29.26 28.30 28.82 7,500,501 +0.29(+1.02%)
Mar 24, 2003 28.66 28.69 28.20 28.53 8,821,208 -0.92(-3.11%)
Mar 21, 2003 28.41 29.60 28.41 29.45 11,026,616 +1.04(+3.65%)
Mar 20, 2003 27.77 28.62 27.39 28.41 11,879,881 +0.40(+1.44%)
Mar 19, 2003 27.77 28.23 27.49 28.01 10,840,682 +0.24(+0.87%)
Mar 18, 2003 27.24 27.80 26.89 27.77 9,457,245 +0.52(+1.93%)
Mar 17, 2003 25.45 27.31 25.08 27.24 12,804,475 +1.79(+7.02%)
Mar 14, 2003 25.64 26.11 25.29 25.45 8,785,121 -0.14(-0.55%)
Mar 13, 2003 23.81 25.67 23.81 25.59 9,763,282 +1.78(+7.48%)
Mar 12, 2003 24.35 24.36 23.03 23.81 16,781,680 -0.53(-2.19%)
Mar 11, 2003 25.26 25.57 24.26 24.35 7,927,486 -0.75(-3.00%)
Mar 10, 2003 25.77 25.89 25.03 25.10 6,454,395 -1.13(-4.30%)
Mar 07, 2003 25.64 26.28 25.08 26.23 6,492,173 +0.59(+2.30%)
Mar 06, 2003 25.89 26.18 25.49 25.64 7,338,672 -0.70(-2.67%)
Mar 05, 2003 25.58 26.34 25.57 26.34 9,723,248 +0.53(+2.06%)
Mar 04, 2003 26.04 26.10 25.55 25.81 7,521,505 -0.40(-1.54%)
Mar 03, 2003 26.42 26.84 25.99 26.21 7,840,933 +0.07(+0.27%)
Feb 28, 2003 25.98 26.60 25.98 26.14 7,601,432 +0.23(+0.90%)
Feb 27, 2003 25.29 26.09 25.13 25.91 6,558,004 +0.78(+3.11%)
Feb 26, 2003 25.66 25.71 24.90 25.13 7,046,309 -0.53(-2.07%)
Feb 25, 2003 25.38 25.76 24.79 25.66 8,532,652 +0.28(+1.12%)
Feb 24, 2003 26.27 26.27 25.32 25.38 7,166,130 -0.89(-3.38%)
Feb 21, 2003 25.97 26.40 25.47 26.26 6,735,339 +0.30(+1.15%)
Feb 20, 2003 26.20 26.35 25.81 25.96 4,853,448 -0.23(-0.89%)
Feb 19, 2003 25.82 26.20 25.58 26.20 6,375,172 +0.31(+1.21%)
Feb 18, 2003 25.52 26.20 25.48 25.89 6,935,088 +0.50(+1.98%)
Feb 14, 2003 24.77 25.38 24.65 25.38 6,973,148 +0.62(+2.49%)
Feb 13, 2003 24.65 25.03 24.35 24.76 9,007,283 +0.15(+0.61%)
Feb 12, 2003 25.13 25.48 24.49 24.62 5,449,309 -0.51(-2.03%)
Feb 11, 2003 25.57 25.91 24.91 25.13 6,193,890 -0.45(-1.75%)
Feb 10, 2003 25.47 25.64 24.87 25.57 6,319,631 +0.21(+0.84%)
Feb 07, 2003 25.84 26.57 25.11 25.36 7,828,528 -0.48(-1.84%)
Feb 06, 2003 26.00 26.33 25.67 25.84 5,639,754 -0.43(-1.62%)
Feb 05, 2003 26.73 27.31 26.32 26.26 7,051,807 -0.30(-1.12%)
Feb 04, 2003 27.35 27.35 26.17 26.56 7,288,207 -0.79(-2.88%)
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.