Morgan Stanley (NY: MS )

101.12 +1.83 (+1.84%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 46.17 46.41 45.17 45.61 8,444,689 -0.48(-1.03%)
Apr 27, 2006 45.58 46.33 45.33 46.09 4,796,920 +0.40(+0.87%)
Apr 26, 2006 45.66 45.90 45.33 45.69 4,752,234 +0.01(+0.03%)
Apr 25, 2006 46.20 46.32 45.44 45.68 5,340,907 -0.65(-1.41%)
Apr 24, 2006 46.00 46.42 45.79 46.33 4,356,544 +0.20(+0.43%)
Apr 21, 2006 46.43 46.43 45.92 46.13 5,418,579 +0.04(+0.08%)
Apr 20, 2006 46.18 46.59 46.10 46.10 3,456,337 -0.13(-0.28%)
Apr 19, 2006 46.61 46.64 46.04 46.22 4,011,319 -0.34(-0.73%)
Apr 18, 2006 45.56 46.67 45.56 46.56 9,362,376 +1.44(+3.19%)
Apr 17, 2006 44.69 45.35 44.69 45.12 4,588,714 +0.45(+1.00%)
Apr 13, 2006 44.75 44.86 44.48 44.68 3,554,731 -0.07(-0.16%)
Apr 12, 2006 44.51 44.89 44.50 44.75 3,343,987 +0.25(+0.56%)
Apr 11, 2006 45.35 45.51 44.30 44.50 5,681,198 -1.04(-2.27%)
Apr 10, 2006 45.23 46.11 45.05 45.54 4,772,533 +0.30(+0.66%)
Apr 07, 2006 45.62 46.03 45.06 45.24 4,740,534 -0.52(-1.13%)
Apr 06, 2006 45.67 45.98 45.28 45.76 5,419,566 +0.13(+0.30%)
Apr 05, 2006 45.73 46.11 45.44 45.62 7,325,844 +0.03(+0.06%)
Apr 04, 2006 44.91 45.74 44.57 45.59 5,421,539 +0.72(+1.61%)
Apr 03, 2006 44.56 45.39 44.37 44.87 6,642,725 +0.31(+0.68%)
Mar 31, 2006 44.94 45.56 44.49 44.56 7,091,700 -0.57(-1.26%)
Mar 30, 2006 44.69 45.36 44.33 45.13 7,849,673 +0.51(+1.14%)
Mar 29, 2006 44.02 44.79 43.99 44.62 5,310,740 +0.60(+1.35%)
Mar 28, 2006 44.16 44.85 43.56 44.02 9,706,896 -0.04(-0.10%)
Mar 27, 2006 43.59 44.20 43.59 44.07 4,997,374 +0.46(+1.06%)
Mar 24, 2006 43.63 44.25 43.45 43.61 5,300,027 -0.07(-0.16%)
Mar 23, 2006 44.02 44.02 43.46 43.68 6,144,411 -0.26(-0.60%)
Mar 22, 2006 43.01 44.02 42.92 43.94 12,035,930 +1.09(+2.53%)
Mar 21, 2006 42.90 43.22 42.48 42.85 8,033,774 +0.03(+0.07%)
Mar 20, 2006 42.78 43.16 42.68 42.83 5,929,861 +0.08(+0.18%)
Mar 17, 2006 42.73 42.95 42.60 42.75 8,068,874 +0.23(+0.53%)
Mar 16, 2006 42.90 43.01 42.44 42.52 8,761,439 +0.21(+0.50%)
Mar 15, 2006 42.67 43.07 42.26 42.31 6,933,678 -0.28(-0.65%)
Mar 14, 2006 42.41 43.17 42.22 42.58 9,840,390 +0.88(+2.11%)
Mar 13, 2006 42.03 42.35 41.57 41.71 5,765,495 -0.23(-0.56%)
Mar 10, 2006 41.61 42.37 41.61 41.94 5,829,635 +0.33(+0.78%)
Mar 09, 2006 41.83 42.17 41.44 41.61 4,059,247 -0.29(-0.69%)
Mar 08, 2006 42.32 42.36 41.50 41.90 5,547,140 -0.42(-0.99%)
Mar 07, 2006 42.39 42.48 41.93 42.32 4,438,727 -0.06(-0.15%)
Mar 06, 2006 42.46 42.83 42.10 42.39 3,470,010 +0.02(+0.05%)
Mar 03, 2006 42.24 42.74 42.08 42.36 3,698,375 -0.05(-0.12%)
Mar 02, 2006 42.42 42.62 42.31 42.41 3,492,988 -0.24(-0.57%)
Mar 01, 2006 42.35 42.85 42.34 42.66 3,510,609 +0.33(+0.79%)
Feb 28, 2006 43.09 43.10 42.06 42.32 5,949,738 -0.77(-1.78%)
Feb 27, 2006 43.20 43.38 42.94 43.09 4,246,872 -0.06(-0.15%)
Feb 24, 2006 43.02 43.54 42.92 43.15 4,335,963 -0.01(-0.03%)
Feb 23, 2006 43.63 43.63 43.15 43.17 4,162,293 -0.52(-1.19%)
Feb 22, 2006 43.24 43.83 43.23 43.68 4,933,093 +0.57(+1.33%)
Feb 21, 2006 43.20 43.47 42.93 43.11 3,907,568 -0.03(-0.07%)
Feb 17, 2006 43.45 43.52 42.93 43.14 4,676,818 -0.35(-0.80%)
Feb 16, 2006 43.15 43.52 42.92 43.49 3,728,823 +0.31(+0.72%)
Feb 15, 2006 42.61 43.32 42.32 43.17 4,138,188 +0.56(+1.32%)
Feb 14, 2006 42.43 42.89 42.00 42.61 5,237,015 +0.18(+0.43%)
Feb 13, 2006 42.71 42.98 42.13 42.43 5,786,499 -0.35(-0.83%)
Feb 10, 2006 43.27 43.37 42.12 42.78 6,320,336 -0.62(-1.42%)
Feb 09, 2006 43.46 43.91 43.34 43.40 3,825,808 -0.06(-0.15%)
Feb 08, 2006 43.38 43.53 43.13 43.46 3,831,446 +0.52(+1.22%)
Feb 07, 2006 43.52 43.66 42.76 42.94 5,373,470 -0.85(-1.94%)
Feb 06, 2006 43.46 43.92 43.44 43.79 3,706,692 +0.21(+0.47%)
Feb 03, 2006 42.99 44.09 42.82 43.59 5,485,820 +0.12(+0.28%)
Feb 02, 2006 43.73 44.08 43.17 43.46 4,891,226 -0.40(-0.91%)
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.