Morgan Stanley (NY: MS )

100.73 +1.43 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 46.66 47.29 46.47 47.17 5,369,946 +0.19(+0.41%)
Jul 28, 2006 46.22 47.21 46.20 46.98 6,962,153 +0.83(+1.80%)
Jul 27, 2006 46.04 46.31 45.86 46.15 4,989,057 +0.43(+0.95%)
Jul 26, 2006 46.11 46.11 45.51 45.72 5,180,629 -0.37(-0.80%)
Jul 25, 2006 45.40 46.21 45.19 46.09 5,435,918 +0.53(+1.17%)
Jul 24, 2006 44.69 45.75 44.66 45.56 5,175,554 +1.21(+2.74%)
Jul 21, 2006 44.93 45.05 44.20 44.34 8,174,881 -0.59(-1.31%)
Jul 20, 2006 45.29 45.61 44.87 44.93 5,147,784 -0.36(-0.80%)
Jul 19, 2006 44.37 45.80 44.34 45.29 8,077,614 +1.34(+3.05%)
Jul 18, 2006 43.29 44.05 43.17 43.95 6,719,551 +0.54(+1.24%)
Jul 17, 2006 43.02 43.83 42.79 43.41 5,525,149 +0.36(+0.84%)
Jul 14, 2006 43.56 43.80 42.69 43.05 7,012,055 -0.55(-1.27%)
Jul 13, 2006 44.02 44.49 43.27 43.61 7,730,275 -0.82(-1.85%)
Jul 12, 2006 45.12 45.32 44.39 44.43 6,847,266 -0.92(-2.03%)
Jul 11, 2006 45.40 45.51 44.67 45.35 6,274,240 -0.20(-0.44%)
Jul 10, 2006 45.72 46.03 45.30 45.55 4,916,882 +0.18(+0.41%)
Jul 07, 2006 45.46 46.10 45.17 45.37 8,004,735 +0.06(+0.13%)
Jul 06, 2006 45.15 45.76 45.12 45.31 4,611,973 +0.16(+0.35%)
Jul 05, 2006 45.26 45.28 44.64 45.15 5,988,080 -0.26(-0.58%)
Jul 03, 2006 44.97 45.47 44.93 45.42 2,651,564 +0.57(+1.28%)
Jun 30, 2006 44.55 45.04 44.48 44.84 7,863,769 +0.48(+1.07%)
Jun 29, 2006 43.13 44.42 43.12 44.37 10,477,555 +1.70(+3.99%)
Jun 28, 2006 42.74 43.02 42.23 42.66 6,212,779 +0.07(+0.17%)
Jun 27, 2006 42.92 43.13 42.56 42.59 5,924,223 -0.26(-0.60%)
Jun 26, 2006 42.35 43.05 42.31 42.85 6,129,046 +0.50(+1.17%)
Jun 23, 2006 42.17 42.73 41.85 42.35 4,782,260 -0.22(-0.52%)
Jun 22, 2006 42.21 42.66 41.93 42.57 5,238,707 +0.38(+0.89%)
Jun 21, 2006 41.66 42.63 41.44 42.19 15,470,700 +1.75(+4.31%)
Jun 20, 2006 40.22 40.75 40.22 40.45 6,916,057 +0.35(+0.88%)
Jun 19, 2006 40.61 40.76 39.80 40.09 4,632,695 -0.33(-0.82%)
Jun 16, 2006 40.67 40.67 40.12 40.43 6,139,900 -0.24(-0.59%)
Jun 15, 2006 40.01 40.79 39.93 40.67 8,737,334 +1.23(+3.13%)
Jun 14, 2006 39.37 39.95 38.97 39.44 10,679,418 +0.25(+0.63%)
Jun 13, 2006 41.13 41.82 38.68 39.19 14,091,210 -2.10(-5.09%)
Jun 12, 2006 42.14 42.35 41.07 41.29 6,213,484 -0.70(-1.67%)
Jun 09, 2006 41.89 42.54 41.85 41.99 4,931,543 +0.15(+0.36%)
Jun 08, 2006 41.95 42.27 40.97 41.84 7,965,406 -0.11(-0.27%)
Jun 07, 2006 42.03 42.61 41.60 41.95 6,448,051 +0.17(+0.41%)
Jun 06, 2006 41.82 42.07 41.20 41.78 6,935,369 +0.18(+0.43%)
Jun 05, 2006 42.92 43.00 41.50 41.61 7,095,365 -1.38(-3.20%)
Jun 02, 2006 43.45 43.65 42.85 42.98 5,968,768 +0.01(+0.02%)
Jun 01, 2006 42.10 43.04 42.07 42.98 4,866,416 +0.68(+1.61%)
May 31, 2006 41.89 42.42 41.73 42.29 5,205,439 +0.36(+0.86%)
May 30, 2006 42.48 42.63 41.78 41.93 4,361,618 -1.04(-2.41%)
May 26, 2006 42.74 43.24 42.54 42.97 4,605,771 +0.57(+1.34%)
May 25, 2006 42.27 42.46 41.96 42.40 5,455,512 +0.48(+1.13%)
May 24, 2006 41.50 42.02 40.85 41.93 8,458,081 +0.23(+0.56%)
May 23, 2006 42.35 42.71 41.61 41.69 5,451,706 -0.28(-0.68%)
May 22, 2006 42.21 42.40 40.87 41.97 8,619,627 -0.55(-1.28%)
May 19, 2006 42.60 43.23 42.39 42.52 6,885,609 +0.06(+0.13%)
May 18, 2006 42.56 43.13 42.42 42.46 5,458,049 -0.09(-0.22%)
May 17, 2006 43.54 43.58 42.10 42.56 8,067,888 -1.47(-3.34%)
May 16, 2006 44.34 44.79 43.51 44.02 4,991,594 -0.01(-0.02%)
May 15, 2006 44.69 45.04 43.51 44.03 6,661,191 -0.87(-1.93%)
May 12, 2006 45.44 46.04 44.81 44.90 5,346,264 -0.69(-1.51%)
May 11, 2006 46.52 46.82 45.25 45.59 6,232,515 -0.67(-1.46%)
May 10, 2006 46.39 46.62 45.82 46.26 3,028,365 -0.38(-0.82%)
May 09, 2006 46.22 46.73 46.22 46.64 2,786,045 +0.25(+0.54%)
May 08, 2006 46.49 46.73 46.03 46.39 4,436,612 -0.09(-0.20%)
May 05, 2006 45.61 46.51 45.57 46.49 4,500,611 +1.23(+2.71%)
May 04, 2006 45.24 45.72 45.20 45.26 4,463,818 +0.27(+0.60%)
May 03, 2006 45.58 45.66 44.79 44.99 4,260,687 -0.51(-1.12%)
May 02, 2006 44.98 45.58 44.95 45.50 5,585,482 +0.70(+1.55%)
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.