Morgan Stanley (NY: MS )

100.78 +1.48 (+1.49%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.34 31.58 31.05 31.38 13,352,444 +0.32(+1.03%)
May 29, 2008 30.23 31.42 30.14 31.06 14,159,692 +0.72(+2.36%)
May 28, 2008 30.23 30.34 29.62 30.34 17,086,694 +0.38(+1.25%)
May 27, 2008 29.34 30.14 29.17 29.96 14,834,042 +0.29(+0.98%)
May 26, 2008 30.26 30.35 29.46 29.67 0 +0.00(+0.00%)
May 23, 2008 30.26 30.35 29.46 29.67 15,493,593 -0.79(-2.61%)
May 22, 2008 29.99 30.96 29.97 30.47 21,416,146 +0.04(+0.14%)
May 21, 2008 31.78 31.84 30.18 30.43 28,342,804 -1.36(-4.26%)
May 20, 2008 32.52 32.57 31.42 31.78 18,306,322 -0.99(-3.03%)
May 19, 2008 33.56 33.87 32.61 32.77 12,901,705 -0.72(-2.14%)
May 16, 2008 33.87 33.98 33.10 33.49 9,147,354 -0.35(-1.05%)
May 15, 2008 33.41 33.90 33.04 33.85 12,203,533 +0.53(+1.60%)
May 14, 2008 33.24 33.89 32.82 33.31 14,773,399 +0.25(+0.75%)
May 13, 2008 33.77 33.99 32.93 33.06 12,577,657 -0.74(-2.18%)
May 12, 2008 32.92 34.14 32.67 33.80 14,918,925 +1.20(+3.68%)
May 09, 2008 32.77 33.70 32.34 32.60 9,459,893 -0.37(-1.12%)
May 08, 2008 33.72 33.72 32.19 32.97 17,918,652 -0.52(-1.55%)
May 07, 2008 34.95 35.11 33.37 33.49 15,721,509 -1.31(-3.75%)
May 06, 2008 34.19 35.10 33.64 34.80 14,788,401 +0.23(+0.68%)
May 05, 2008 35.35 35.76 34.42 34.56 16,027,231 -1.13(-3.16%)
May 02, 2008 36.36 36.48 35.09 35.69 19,190,168 -0.01(-0.04%)
May 01, 2008 34.66 36.18 34.24 35.70 17,610,496 +1.23(+3.56%)
Apr 30, 2008 34.80 35.19 34.20 34.48 21,489,988 -0.26(-0.74%)
Apr 29, 2008 35.29 35.51 34.32 34.73 16,169,750 -0.67(-1.90%)
Apr 28, 2008 36.16 36.24 35.38 35.41 11,463,961 -0.52(-1.46%)
Apr 25, 2008 36.24 36.57 35.24 35.93 20,497,052 +0.18(+0.52%)
Apr 24, 2008 33.92 36.08 33.89 35.75 24,579,580 +2.14(+6.35%)
Apr 23, 2008 33.40 34.19 33.28 33.61 15,582,665 +0.13(+0.40%)
Apr 22, 2008 33.48 33.77 32.78 33.48 17,769,092 -0.01(-0.02%)
Apr 21, 2008 33.87 34.01 33.23 33.48 16,589,596 -0.40(-1.19%)
Apr 18, 2008 33.86 34.75 33.75 33.89 22,239,308 +0.96(+2.91%)
Apr 17, 2008 31.81 33.28 31.81 32.93 18,958,406 +0.71(+2.20%)
Apr 16, 2008 31.70 32.33 30.94 32.22 19,799,028 +1.35(+4.37%)
Apr 15, 2008 30.75 31.16 30.17 30.87 16,852,340 +0.39(+1.28%)
Apr 14, 2008 30.86 31.11 30.14 30.48 15,096,691 -0.47(-1.51%)
Apr 11, 2008 31.12 32.17 30.80 30.95 19,973,314 -0.57(-1.82%)
Apr 10, 2008 32.45 32.86 31.38 31.53 23,430,786 -1.18(-3.60%)
Apr 09, 2008 33.50 34.11 32.40 32.70 19,969,174 -1.08(-3.19%)
Apr 08, 2008 34.01 34.40 33.36 33.78 15,530,117 -0.33(-0.98%)
Apr 07, 2008 34.10 34.77 33.36 34.11 15,170,410 +0.35(+1.03%)
Apr 04, 2008 34.68 34.76 33.60 33.77 18,586,656 -0.91(-2.62%)
Apr 03, 2008 34.56 35.29 33.87 34.68 16,881,606 -0.15(-0.43%)
Apr 02, 2008 34.68 35.58 34.52 34.82 19,344,652 +0.17(+0.49%)
Apr 01, 2008 34.07 34.90 33.72 34.65 30,585,032 +2.23(+6.89%)
Mar 31, 2008 31.64 33.16 31.42 32.42 21,746,310 +0.68(+2.15%)
Mar 28, 2008 31.60 32.99 31.38 31.74 21,751,104 -0.67(-2.08%)
Mar 27, 2008 34.18 34.63 32.09 32.41 35,921,596 -1.49(-4.39%)
Mar 26, 2008 34.55 34.69 33.38 33.90 22,532,430 -1.18(-3.36%)
Mar 25, 2008 34.72 35.67 34.25 35.08 23,446,398 +0.50(+1.44%)
Mar 24, 2008 35.11 36.75 34.41 34.58 41,611,772 -0.65(-1.85%)
Mar 21, 2008 30.78 35.51 30.56 35.24 62,659,520 +0.00(+0.00%)
Mar 20, 2008 30.78 35.51 30.56 35.24 62,641,616 +4.41(+14.32%)
Mar 19, 2008 32.11 33.39 30.56 30.82 56,784,528 +0.42(+1.38%)
Mar 18, 2008 27.96 30.79 27.27 30.40 60,536,556 +4.60(+17.81%)
Mar 17, 2008 25.37 26.86 23.81 25.81 69,691,368 -2.25(-8.02%)
Mar 14, 2008 29.83 30.26 27.32 28.06 43,573,324 -1.45(-4.93%)
Mar 13, 2008 28.39 29.81 27.82 29.51 27,411,524 +0.42(+1.44%)
Mar 12, 2008 30.08 30.76 28.97 29.09 22,557,170 -1.05(-3.48%)
Mar 11, 2008 28.70 30.28 28.13 30.14 41,299,476 +2.97(+10.94%)
Mar 10, 2008 28.36 28.87 27.08 27.17 29,741,328 -1.11(-3.91%)
Mar 07, 2008 27.74 29.11 27.39 28.28 24,080,814 +0.13(+0.48%)
Mar 06, 2008 28.98 29.40 28.06 28.14 22,827,166 -1.28(-4.34%)
Mar 05, 2008 29.37 30.12 29.01 29.42 18,480,820 +0.09(+0.29%)
Mar 04, 2008 29.16 29.59 28.61 29.33 19,113,694 -0.16(-0.55%)
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.