Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.94 20.41 19.73 19.94 20,853,230 -0.40(-1.99%)
May 27, 2010 19.86 20.37 19.65 20.34 24,761,678 +0.83(+4.26%)
May 26, 2010 19.56 19.92 19.49 19.51 27,825 +0.31(+1.61%)
May 25, 2010 18.28 19.23 18.21 19.20 194,194 +0.26(+1.40%)
May 24, 2010 20.09 20.09 18.91 18.94 30,973,746 -1.00(-5.02%)
May 21, 2010 18.45 20.06 18.40 19.94 44,103,220 +1.08(+5.73%)
May 20, 2010 19.00 19.43 18.86 18.86 49,433 -1.03(-5.18%)
May 19, 2010 19.56 20.04 19.42 19.89 32,404,932 +0.23(+1.16%)
May 18, 2010 20.18 20.18 19.46 19.66 94,119 -0.28(-1.40%)
May 17, 2010 19.89 20.05 19.50 19.94 26,090,582 +0.02(+0.11%)
May 14, 2010 19.92 20.04 19.68 19.92 34,437,644 -0.40(-1.96%)
May 13, 2010 20.64 20.86 20.31 20.31 25,412,600 +0.38(+1.92%)
May 12, 2010 20.11 20.52 19.75 19.93 60,418,060 -0.94(-4.51%)
May 11, 2010 21.23 21.32 20.72 20.87 1,155 -0.35(-1.66%)
May 10, 2010 21.08 21.30 20.83 21.23 29,587,236 +0.82(+4.00%)
May 07, 2010 20.47 20.77 19.83 20.41 44,117,960 +0.54(+2.74%)
May 06, 2010 21.33 21.53 19.35 19.86 18,356 -1.50(-7.02%)
May 05, 2010 21.37 21.77 21.32 21.36 21,434,426 -0.32(-1.49%)
May 04, 2010 22.10 22.10 21.57 21.69 12,726 -0.69(-3.09%)
May 03, 2010 22.25 22.50 21.92 22.38 19,892,156 +0.15(+0.70%)
Apr 30, 2010 22.79 22.86 22.21 22.23 34,266,856 -0.80(-3.48%)
Apr 29, 2010 22.54 23.36 22.38 23.03 25,633,636 +0.72(+3.23%)
Apr 28, 2010 22.26 22.73 22.03 22.31 26,060,854 +0.33(+1.51%)
Apr 27, 2010 22.47 22.93 21.85 21.98 16,949 -0.74(-3.26%)
Apr 26, 2010 23.41 23.47 22.58 22.72 24,381,036 -0.73(-3.13%)
Apr 23, 2010 23.47 23.61 23.22 23.45 18,943,840 +0.03(+0.13%)
Apr 22, 2010 22.86 23.57 22.68 23.42 31,287,958 +0.16(+0.69%)
Apr 21, 2010 23.26 23.71 22.83 23.26 85,199 +0.90(+4.04%)
Apr 20, 2010 21.90 22.41 21.62 22.36 44,368 +0.65(+3.01%)
Apr 19, 2010 21.22 21.95 21.12 21.70 39,783,680 +0.29(+1.37%)
Apr 16, 2010 22.58 22.61 21.05 21.41 82,402,656 -1.26(-5.57%)
Apr 15, 2010 22.84 22.91 22.56 22.67 20,460,006 -0.19(-0.83%)
Apr 14, 2010 22.72 23.09 22.39 22.86 39,137,700 +0.48(+2.17%)
Apr 13, 2010 22.64 22.75 22.32 22.38 19,030,274 -0.33(-1.45%)
Apr 12, 2010 22.86 22.99 22.58 22.71 17,833,230 -0.04(-0.16%)
Apr 09, 2010 22.83 23.09 22.58 22.75 25,580,126 +0.07(+0.32%)
Apr 08, 2010 21.95 22.72 21.83 22.67 28,423,118 +0.63(+2.86%)
Apr 07, 2010 21.52 22.30 21.48 22.04 29,799,524 +0.48(+2.25%)
Apr 06, 2010 21.48 21.75 21.26 21.56 18,579,630 +0.06(+0.27%)
Apr 05, 2010 21.50 21.65 21.39 21.50 15,566,991 +0.06(+0.27%)
Apr 01, 2010 21.63 21.44 21.44 21.44 24,203,110 -0.07(-0.31%)
Mar 31, 2010 21.26 21.67 21.15 21.51 17,380,854 +0.06(+0.27%)
Mar 30, 2010 21.52 21.63 21.16 21.45 19,703,194 -0.16(-0.75%)
Mar 29, 2010 21.50 21.73 21.29 21.61 20,453,822 +0.43(+2.01%)
Mar 26, 2010 21.35 21.45 20.98 21.18 24,823,988 -0.04(-0.21%)
Mar 25, 2010 21.69 21.87 21.20 21.23 29,563,718 -0.34(-1.57%)
Mar 24, 2010 21.60 21.79 21.48 21.56 17,644,378 -0.12(-0.54%)
Mar 23, 2010 21.75 21.84 21.55 21.68 16,534,196 -0.05(-0.24%)
Mar 22, 2010 21.51 21.84 21.35 21.73 17,122,048 -0.02(-0.10%)
Mar 19, 2010 22.13 22.18 21.66 21.75 33,594,804 -0.33(-1.50%)
Mar 18, 2010 22.17 22.29 21.81 22.09 22,180,128 -0.15(-0.66%)
Mar 17, 2010 22.42 22.52 22.07 22.23 25,095,592 -0.02(-0.10%)
Mar 16, 2010 21.84 22.34 21.69 22.25 22,708,542 +0.49(+2.26%)
Mar 15, 2010 21.58 21.81 21.53 21.76 24,216,978 -0.20(-0.90%)
Mar 12, 2010 22.14 22.61 21.90 21.96 26,478,064 -0.08(-0.37%)
Mar 11, 2010 21.98 22.11 21.75 22.04 20,431,018 +0.04(+0.17%)
Mar 10, 2010 21.45 22.25 21.17 22.00 39,742,132 +0.68(+3.17%)
Mar 09, 2010 21.62 21.67 21.26 21.33 27,338,922 -0.39(-1.79%)
Mar 08, 2010 21.67 21.84 21.53 21.72 15,059,350 +0.12(+0.58%)
Mar 05, 2010 21.68 21.84 21.49 21.59 24,541,532 +0.15(+0.72%)
Mar 04, 2010 20.79 21.50 20.84 21.44 28,118,836 +0.65(+3.11%)
Mar 03, 2010 21.03 21.18 20.77 20.79 24,056,534 -0.28(-1.32%)
Mar 02, 2010 20.84 21.23 20.80 21.07 17,760,948 +0.37(+1.81%)
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.