Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 36.87 36.99 36.53 36.82 5,435,199 -0.43(-1.14%)
Jul 29, 2004 36.83 37.38 36.72 37.24 6,817,213 +0.82(+2.25%)
Jul 28, 2004 36.23 36.76 35.64 36.42 6,927,490 +0.11(+0.31%)
Jul 27, 2004 35.52 36.47 35.50 36.31 6,012,579 +0.93(+2.64%)
Jul 26, 2004 35.91 36.10 35.13 35.37 5,534,622 -0.45(-1.25%)
Jul 23, 2004 35.90 36.37 35.63 35.82 5,206,069 -0.28(-0.79%)
Jul 22, 2004 35.64 36.45 35.02 36.11 8,753,025 +0.38(+1.07%)
Jul 21, 2004 36.61 36.90 35.62 35.73 9,094,710 -0.44(-1.22%)
Jul 20, 2004 35.56 36.26 35.15 36.17 8,430,501 +0.75(+2.13%)
Jul 19, 2004 35.49 35.68 35.23 35.41 5,934,461 +0.28(+0.81%)
Jul 16, 2004 36.20 36.31 35.10 35.13 8,526,173 -0.66(-1.86%)
Jul 15, 2004 36.53 36.61 35.65 35.79 8,066,439 -0.84(-2.30%)
Jul 14, 2004 36.90 37.11 36.34 36.64 7,731,320 -0.31(-0.83%)
Jul 13, 2004 37.38 37.70 36.66 36.94 6,161,178 -0.63(-1.67%)
Jul 12, 2004 37.24 37.79 36.93 37.57 5,177,126 +0.25(+0.68%)
Jul 09, 2004 37.43 37.67 37.13 37.32 3,890,918 +0.13(+0.36%)
Jul 08, 2004 37.26 37.90 36.56 37.18 7,541,585 -0.04(-0.12%)
Jul 07, 2004 37.73 37.94 36.94 37.23 9,172,828 -0.82(-2.16%)
Jul 06, 2004 38.40 38.43 37.75 38.05 5,873,761 -0.51(-1.34%)
Jul 02, 2004 38.51 38.78 38.14 38.56 4,533,151 +0.05(+0.14%)
Jul 01, 2004 39.29 39.61 38.36 38.51 8,952,006 -0.87(-2.22%)
Jun 30, 2004 38.98 39.48 38.98 39.38 7,983,497 +0.30(+0.76%)
Jun 29, 2004 39.05 39.37 38.82 39.08 4,369,946 +0.04(+0.10%)
Jun 28, 2004 39.54 39.54 38.96 39.05 5,316,346 -0.09(-0.23%)
Jun 25, 2004 39.69 39.95 39.03 39.14 4,893,327 -0.28(-0.70%)
Jun 24, 2004 39.22 39.82 39.11 39.41 6,102,087 +0.23(+0.59%)
Jun 23, 2004 38.93 39.18 38.37 39.18 5,512,379 +0.26(+0.67%)
Jun 22, 2004 37.80 39.03 37.70 38.92 8,968,889 +0.67(+1.76%)
Jun 21, 2004 38.46 39.03 38.14 38.25 4,472,318 -0.30(-0.77%)
Jun 18, 2004 38.12 39.02 38.11 38.55 3,552,851 +0.02(+0.06%)
Jun 17, 2004 38.77 38.77 38.29 38.52 4,605,910 -0.39(-1.00%)
Jun 16, 2004 38.27 38.96 38.10 38.91 6,363,777 +0.75(+1.98%)
Jun 15, 2004 39.33 39.51 37.93 38.16 8,328,800 -0.81(-2.09%)
Jun 14, 2004 39.38 39.42 38.49 38.97 4,502,333 -0.75(-1.90%)
Jun 10, 2004 40.08 40.19 39.58 39.73 3,580,320 -0.50(-1.24%)
Jun 09, 2004 40.52 40.66 40.01 40.23 3,027,058 -0.49(-1.21%)
Jun 08, 2004 40.29 40.78 40.24 40.72 3,658,170 -0.06(-0.15%)
Jun 07, 2004 39.93 40.85 39.88 40.78 4,126,345 +1.20(+3.04%)
Jun 04, 2004 39.37 39.70 39.13 39.58 5,123,529 +0.77(+1.98%)
Jun 03, 2004 39.40 39.52 38.81 38.81 7,660,571 -0.96(-2.40%)
Jun 02, 2004 39.91 40.00 39.29 39.76 4,464,412 -0.04(-0.09%)
Jun 01, 2004 40.05 40.06 39.32 39.80 4,235,684 -0.13(-0.34%)
May 28, 2004 40.34 40.37 39.58 39.93 4,797,655 -0.40(-1.00%)
May 27, 2004 40.64 40.90 40.08 40.34 5,159,707 -0.11(-0.28%)
May 26, 2004 40.22 40.67 39.84 40.45 5,925,885 +0.24(+0.59%)
May 25, 2004 39.29 40.34 38.96 40.21 7,288,872 +0.45(+1.13%)
May 24, 2004 39.43 39.78 39.27 39.76 4,948,265 +0.56(+1.43%)
May 21, 2004 39.44 39.69 39.05 39.20 4,892,121 +0.20(+0.52%)
May 20, 2004 39.00 39.34 38.74 39.00 5,514,255 +0.19(+0.50%)
May 19, 2004 38.81 39.46 38.67 38.81 6,664,594 +0.51(+1.33%)
May 18, 2004 37.86 38.51 37.86 38.30 5,272,932 +0.53(+1.40%)
May 17, 2004 38.25 38.44 37.58 37.77 9,779,285 -1.10(-2.82%)
May 14, 2004 39.55 39.79 38.76 38.87 7,282,172 -0.43(-1.08%)
May 13, 2004 39.17 40.15 39.16 39.29 7,018,070 -0.10(-0.25%)
May 12, 2004 38.84 39.44 37.90 39.39 7,806,759 +0.25(+0.65%)
May 11, 2004 39.33 39.40 38.52 39.14 7,154,208 +0.25(+0.65%)
May 10, 2004 38.30 38.92 37.48 38.88 9,699,826 +0.12(+0.31%)
May 07, 2004 38.86 39.56 38.32 38.76 8,800,727 -0.28(-0.73%)
May 06, 2004 38.66 39.25 38.40 39.05 7,462,662 -0.13(-0.34%)
May 05, 2004 39.82 39.82 39.08 39.18 6,658,698 +0.02(+0.04%)
May 04, 2004 38.41 39.52 38.40 39.17 9,667,936 +0.75(+1.96%)
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.