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 (%)
Jul 31, 2003 34.18 34.62 33.55 33.65 7,819,083 -0.06(-0.17%)
Jul 30, 2003 34.04 34.09 33.55 33.71 4,769,855 -0.16(-0.46%)
Jul 29, 2003 34.23 34.40 33.56 33.87 6,337,111 -0.43(-1.26%)
Jul 28, 2003 34.51 34.58 34.14 34.30 4,264,493 -0.18(-0.51%)
Jul 25, 2003 34.02 34.56 33.85 34.48 5,138,198 +0.70(+2.08%)
Jul 24, 2003 33.53 34.39 33.53 33.77 7,513,188 +0.25(+0.74%)
Jul 23, 2003 33.29 33.64 33.14 33.53 5,189,087 +0.35(+1.07%)
Jul 22, 2003 32.67 33.29 32.45 33.17 6,708,415 +0.61(+1.87%)
Jul 21, 2003 33.35 33.36 32.38 32.56 6,019,375 -0.78(-2.34%)
Jul 18, 2003 33.58 33.60 33.06 33.34 5,731,382 +0.06(+0.19%)
Jul 17, 2003 33.82 33.82 32.92 33.28 8,488,952 -0.55(-1.61%)
Jul 16, 2003 34.09 34.71 33.43 33.82 7,438,335 -0.74(-2.15%)
Jul 15, 2003 33.58 35.04 33.58 34.57 14,471,817 +0.99(+2.96%)
Jul 14, 2003 33.79 34.15 33.53 33.58 7,446,229 +0.48(+1.44%)
Jul 11, 2003 32.84 33.20 32.75 33.10 7,117,497 +0.26(+0.80%)
Jul 10, 2003 33.57 33.57 32.45 32.84 7,137,232 -0.73(-2.18%)
Jul 09, 2003 33.41 34.04 33.27 33.57 10,288,802 -0.04(-0.13%)
Jul 08, 2003 32.84 33.69 32.80 33.61 9,926,661 +0.85(+2.60%)
Jul 07, 2003 32.10 32.94 32.10 32.76 12,199,873 +0.98(+3.08%)
Jul 03, 2003 31.65 31.99 31.57 31.78 4,082,929 -0.12(-0.38%)
Jul 02, 2003 31.52 31.92 31.44 31.90 9,946,396 +0.55(+1.77%)
Jul 01, 2003 30.25 31.41 30.09 31.35 9,268,351 +1.02(+3.37%)
Jun 30, 2003 30.79 30.94 30.28 30.33 8,325,150 -0.18(-0.58%)
Jun 27, 2003 31.17 31.17 30.36 30.50 5,824,701 -0.52(-1.67%)
Jun 26, 2003 31.39 32.31 30.92 31.02 9,832,214 -0.05(-0.16%)
Jun 25, 2003 30.72 31.55 30.60 31.07 11,483,909 +0.35(+1.15%)
Jun 24, 2003 31.81 32.10 30.33 30.72 10,272,027 +0.35(+1.14%)
Jun 23, 2003 31.40 31.40 30.28 30.37 8,353,202 -1.04(-3.30%)
Jun 20, 2003 31.39 31.93 31.26 31.40 11,414,554 +0.18(+0.59%)
Jun 19, 2003 32.53 32.68 31.11 31.22 18,058,548 -2.04(-6.14%)
Jun 18, 2003 33.70 34.62 33.02 33.26 14,986,342 -1.97(-5.60%)
Jun 17, 2003 35.27 35.82 34.94 35.24 8,350,524 +0.07(+0.20%)
Jun 16, 2003 34.60 35.16 34.37 35.16 5,822,446 +0.94(+2.74%)
Jun 13, 2003 34.75 34.83 33.92 34.23 3,890,511 -0.49(-1.41%)
Jun 12, 2003 35.26 35.42 34.27 34.72 6,250,276 -0.36(-1.03%)
Jun 11, 2003 34.51 35.10 34.12 35.08 5,226,161 +0.70(+2.04%)
Jun 10, 2003 33.87 34.47 33.55 34.38 5,137,493 +0.58(+1.72%)
Jun 09, 2003 34.02 34.33 33.52 33.80 4,646,087 -0.45(-1.33%)
Jun 06, 2003 34.55 35.46 34.19 34.25 10,121,053 -0.30(-0.86%)
Jun 05, 2003 34.05 34.70 33.55 34.55 9,558,177 +0.50(+1.46%)
Jun 04, 2003 32.94 34.26 32.94 34.05 8,754,109 +0.69(+2.06%)
Jun 03, 2003 33.02 33.63 32.63 33.36 7,439,604 +0.35(+1.05%)
Jun 02, 2003 33.02 33.89 32.72 33.02 9,416,365 +0.56(+1.73%)
May 30, 2003 31.84 32.70 31.78 32.45 8,355,599 +0.78(+2.46%)
May 29, 2003 31.91 32.33 31.57 31.67 7,858,836 -0.18(-0.56%)
May 28, 2003 31.28 32.10 31.28 31.85 9,332,773 +0.64(+2.05%)
May 27, 2003 30.43 31.36 29.74 31.21 7,472,167 +0.78(+2.56%)
May 23, 2003 30.65 30.71 30.36 30.43 3,836,239 -0.21(-0.69%)
May 22, 2003 30.41 30.93 30.33 30.65 6,144,129 +0.15(+0.49%)
May 21, 2003 29.95 30.61 29.95 30.50 5,501,467 +0.33(+1.08%)
May 20, 2003 30.50 30.68 29.64 30.17 7,182,341 -0.23(-0.77%)
May 19, 2003 31.16 31.31 30.16 30.40 8,393,096 -1.23(-3.90%)
May 16, 2003 31.78 31.94 31.26 31.64 6,130,737 -0.14(-0.45%)
May 15, 2003 31.62 31.82 31.38 31.78 7,435,375 +0.33(+1.06%)
May 14, 2003 31.77 32.03 31.22 31.45 7,802,590 -0.31(-0.98%)
May 13, 2003 32.36 32.45 31.66 31.76 5,941,139 -0.60(-1.84%)
May 12, 2003 31.43 32.50 31.36 32.36 6,690,653 +0.55(+1.72%)
May 09, 2003 31.51 31.93 31.23 31.81 5,365,576 +0.52(+1.66%)
May 08, 2003 31.39 31.91 31.16 31.29 6,762,687 -0.81(-2.52%)
May 07, 2003 32.19 32.61 31.63 32.10 6,771,567 -0.09(-0.29%)
May 06, 2003 31.79 32.70 31.75 32.19 6,571,255 +0.40(+1.27%)
May 05, 2003 32.35 32.38 31.77 31.79 7,105,797 -0.56(-1.73%)
May 02, 2003 31.53 32.60 31.37 32.35 8,843,622 +0.61(+1.92%)
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.