Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.71 10.75 10.02 10.03 69,458,312 -1.17(-10.47%)
Sep 29, 2011 10.88 11.26 10.72 11.21 60,390,884 +0.69(+6.57%)
Sep 28, 2011 11.12 11.18 10.50 10.52 32,555,314 -0.60(-5.41%)
Sep 27, 2011 11.40 11.76 11.00 11.12 57,165,704 +0.27(+2.46%)
Sep 26, 2011 10.35 10.85 10.12 10.85 39,791,560 +0.66(+6.49%)
Sep 23, 2011 9.617 10.29 9.572 10.19 50,230,244 +0.49(+5.05%)
Sep 22, 2011 9.854 9.892 9.275 9.699 85,432,880 -0.56(-5.50%)
Sep 21, 2011 11.23 11.31 10.24 10.26 55,899,620 -0.97(-8.60%)
Sep 20, 2011 11.35 11.51 11.18 11.23 40,612,016 -0.02(-0.20%)
Sep 19, 2011 11.78 11.84 11.25 11.25 35,857,192 -0.97(-7.90%)
Sep 16, 2011 12.50 12.57 11.90 12.22 36,601,636 -0.10(-0.84%)
Sep 15, 2011 11.78 12.36 11.71 12.32 37,051,932 +0.82(+7.17%)
Sep 14, 2011 11.66 11.79 11.27 11.50 27,055,576 -0.04(-0.39%)
Sep 13, 2011 11.26 11.77 11.20 11.54 27,563,646 +0.36(+3.26%)
Sep 12, 2011 11.10 11.27 10.92 11.18 31,301,346 -0.17(-1.51%)
Sep 09, 2011 11.61 11.68 11.30 11.35 26,625,344 -0.42(-3.54%)
Sep 08, 2011 11.98 12.08 11.67 11.76 25,794,296 -0.36(-3.00%)
Sep 07, 2011 11.67 12.18 11.52 12.13 21,506,728 +0.74(+6.52%)
Sep 06, 2011 11.37 11.50 11.25 11.38 29,117,768 -0.47(-3.95%)
Sep 02, 2011 12.21 12.31 11.77 11.85 22,244,292 -0.72(-5.73%)
Sep 01, 2011 13.00 13.03 12.56 12.57 23,483,296 -0.42(-3.26%)
Aug 31, 2011 12.78 13.17 12.70 13.00 25,815,852 +0.34(+2.70%)
Aug 30, 2011 12.71 12.94 12.54 12.65 21,345,798 -0.21(-1.62%)
Aug 29, 2011 12.63 12.88 12.48 12.86 20,051,370 +0.53(+4.27%)
Aug 26, 2011 12.32 12.55 11.88 12.33 27,612,308 -0.12(-0.95%)
Aug 25, 2011 13.13 13.28 12.37 12.45 45,541,148 +0.33(+2.69%)
Aug 24, 2011 11.68 12.16 11.64 12.13 35,152,976 +0.42(+3.62%)
Aug 23, 2011 11.70 11.90 11.30 11.70 37,848,960 +0.07(+0.57%)
Aug 22, 2011 12.25 12.28 11.60 11.64 29,843,956 -0.25(-2.06%)
Aug 19, 2011 11.94 12.38 11.81 11.88 48,834,604 -0.15(-1.23%)
Aug 18, 2011 12.05 12.13 11.46 12.03 52,528,352 -0.60(-4.76%)
Aug 17, 2011 12.90 13.08 12.57 12.63 28,545,726 -0.04(-0.35%)
Aug 16, 2011 13.19 13.26 12.58 12.68 35,157,192 -0.63(-4.74%)
Aug 15, 2011 12.89 13.34 12.77 13.31 33,487,220 +0.76(+6.10%)
Aug 12, 2011 13.78 14.03 12.48 12.54 62,334,336 -0.98(-7.25%)
Aug 11, 2011 12.69 13.70 12.51 13.52 59,677,160 +1.31(+10.70%)
Aug 10, 2011 13.26 13.29 12.19 12.22 71,465,032 -1.31(-9.67%)
Aug 09, 2011 14.32 13.66 12.25 13.52 58,172,092 +0.81(+6.37%)
Aug 08, 2011 14.32 14.71 12.59 12.71 64,395,016 -2.15(-14.49%)
Aug 05, 2011 14.87 15.14 14.15 14.87 55,576,572 +0.24(+1.62%)
Aug 04, 2011 15.40 15.48 14.55 14.63 43,245,028 -0.98(-6.28%)
Aug 03, 2011 15.85 15.94 15.39 15.61 38,367,860 -0.22(-1.36%)
Aug 02, 2011 16.35 16.51 15.81 15.83 33,755,364 -0.73(-4.40%)
Aug 01, 2011 16.89 16.98 16.40 16.55 22,333,274 +0.03(+0.18%)
Jul 29, 2011 16.29 16.91 16.25 16.52 27,418,128 -0.08(-0.49%)
Jul 28, 2011 16.77 17.12 16.58 16.60 23,576,862 -0.13(-0.80%)
Jul 27, 2011 17.32 17.32 16.71 16.74 29,495,760 -0.69(-3.96%)
Jul 26, 2011 17.30 17.70 17.19 17.43 23,120,416 +0.16(+0.94%)
Jul 25, 2011 17.36 17.50 17.18 17.27 27,411,604 -0.44(-2.51%)
Jul 22, 2011 17.74 17.78 17.57 17.71 25,430,920 -0.22(-1.24%)
Jul 21, 2011 16.10 18.13 16.86 17.93 88,668,040 +1.84(+11.42%)
Jul 20, 2011 15.66 16.22 15.61 16.10 34,160,844 +0.55(+3.53%)
Jul 19, 2011 15.11 15.61 15.08 15.55 29,458,276 +0.21(+1.40%)
Jul 18, 2011 15.49 15.52 14.95 15.33 28,354,628 -0.30(-1.90%)
Jul 15, 2011 15.81 15.86 15.41 15.63 27,800,784 -0.01(-0.09%)
Jul 14, 2011 15.98 16.02 15.56 15.64 27,084,898 -0.14(-0.89%)
Jul 13, 2011 15.85 16.08 15.75 15.78 34,164,348 +0.06(+0.38%)
Jul 12, 2011 15.92 16.19 15.71 15.72 31,135,142 -0.27(-1.67%)
Jul 11, 2011 16.33 16.42 15.93 15.99 23,774,566 -0.53(-3.23%)
Jul 08, 2011 16.70 16.82 16.49 16.53 25,915,432 -0.52(-3.04%)
Jul 07, 2011 17.07 17.12 16.84 17.04 20,654,456 +0.20(+1.19%)
Jul 06, 2011 17.07 17.11 16.72 16.84 18,114,938 -0.31(-1.81%)
Jul 05, 2011 17.53 17.58 17.13 17.16 19,855,648 -0.45(-2.57%)
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.