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 (%)
Oct 31, 2011 13.88 13.90 13.12 13.14 43,590,480 -1.24(-8.65%)
Oct 28, 2011 14.14 14.65 14.03 14.38 44,139,188 -0.07(-0.52%)
Oct 27, 2011 13.44 14.58 13.33 14.46 86,060,296 +2.10(+17.00%)
Oct 26, 2011 12.60 12.65 12.15 12.36 41,056,936 +0.09(+0.73%)
Oct 25, 2011 12.57 12.60 12.22 12.27 31,821,668 -0.47(-3.67%)
Oct 24, 2011 12.85 12.94 12.56 12.74 35,000,576 +0.10(+0.76%)
Oct 21, 2011 12.56 12.77 12.42 12.64 44,455,192 +0.30(+2.47%)
Oct 20, 2011 12.33 12.45 11.88 12.33 47,641,160 -0.02(-0.18%)
Oct 19, 2011 12.68 13.16 12.18 12.36 89,962,840 +0.01(+0.06%)
Oct 18, 2011 11.55 12.58 11.47 12.35 69,654,200 +1.02(+9.05%)
Oct 17, 2011 11.27 11.43 11.14 11.32 39,833,072 +0.02(+0.20%)
Oct 14, 2011 11.42 11.47 11.01 11.30 41,341,660 +0.06(+0.53%)
Oct 13, 2011 11.58 11.58 10.99 11.24 40,969,416 -0.52(-4.42%)
Oct 12, 2011 11.68 12.10 11.39 11.76 49,051,736 +0.33(+2.92%)
Oct 11, 2011 11.21 11.84 11.05 11.43 47,103,148 +0.07(+0.65%)
Oct 10, 2011 10.95 11.47 10.95 11.35 48,944,616 +0.78(+7.37%)
Oct 07, 2011 11.46 11.50 10.54 10.57 64,614,564 -0.70(-6.19%)
Oct 06, 2011 11.21 11.53 10.98 11.27 66,572,640 +0.52(+4.83%)
Oct 05, 2011 10.26 10.98 9.958 10.75 91,166,456 +0.35(+3.35%)
Oct 04, 2011 8.837 10.40 8.599 10.40 103,092,608 +1.14(+12.35%)
Oct 03, 2011 10.37 10.43 9.179 9.260 72,489,896 -0.77(-7.70%)
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%)
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.