Morgan Stanley (NY: MS )

100.73 +1.43 (+1.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.09 10.33 10.00 10.27 22,069,712 +0.11(+1.11%)
Jul 30, 2012 10.03 10.23 10.00 10.16 23,105,312 +0.02(+0.15%)
Jul 27, 2012 9.843 10.26 9.738 10.14 43,677,920 +0.41(+4.17%)
Jul 26, 2012 9.948 9.978 9.633 9.738 44,749,204 +0.03(+0.31%)
Jul 25, 2012 9.536 9.791 9.491 9.708 33,441,756 +0.25(+2.69%)
Jul 24, 2012 9.783 9.798 9.296 9.454 30,212,320 -0.01(-0.16%)
Jul 23, 2012 9.319 9.513 9.206 9.468 31,213,580 -0.10(-1.10%)
Jul 20, 2012 9.821 9.918 9.566 9.573 44,677,160 -0.35(-3.55%)
Jul 19, 2012 10.11 10.29 9.738 9.925 81,727,960 -0.55(-5.29%)
Jul 18, 2012 10.67 10.68 10.40 10.48 28,046,390 -0.26(-2.44%)
Jul 17, 2012 10.77 10.82 10.42 10.74 26,322,884 +0.07(+0.63%)
Jul 16, 2012 10.60 10.71 10.40 10.67 23,022,568 +0.15(+1.42%)
Jul 13, 2012 10.24 10.56 10.18 10.52 30,792,554 +0.37(+3.69%)
Jul 12, 2012 10.20 10.28 10.11 10.15 26,051,520 -0.19(-1.88%)
Jul 11, 2012 10.30 10.58 10.28 10.34 31,974,940 +0.07(+0.73%)
Jul 10, 2012 10.55 10.60 10.17 10.27 23,865,082 -0.16(-1.58%)
Jul 09, 2012 10.58 10.62 10.34 10.43 23,612,468 -0.16(-1.49%)
Jul 06, 2012 10.67 10.82 10.57 10.59 32,793,710 -0.28(-2.55%)
Jul 05, 2012 11.20 11.30 10.86 10.87 30,089,654 -0.45(-3.97%)
Jul 03, 2012 11.09 11.39 11.06 11.32 22,111,154 +0.13(+1.14%)
Jul 02, 2012 10.94 11.22 10.87 11.19 34,151,444 +0.26(+2.40%)
Jun 29, 2012 10.83 10.94 10.53 10.93 42,993,368 +0.54(+5.19%)
Jun 28, 2012 10.21 10.43 10.16 10.39 28,816,264 -0.03(-0.29%)
Jun 27, 2012 10.17 10.49 10.05 10.42 24,243,628 +0.30(+2.96%)
Jun 26, 2012 9.963 10.29 9.963 10.12 34,814,572 +0.02(+0.22%)
Jun 25, 2012 10.34 10.34 10.01 10.10 42,405,388 -0.49(-4.67%)
Jun 22, 2012 10.76 10.80 10.45 10.59 59,110,792 +0.13(+1.29%)
Jun 21, 2012 10.68 10.82 10.39 10.46 46,664,180 -0.18(-1.69%)
Jun 20, 2012 10.73 10.83 10.49 10.64 37,947,220 -0.04(-0.42%)
Jun 19, 2012 10.51 10.86 10.43 10.68 40,335,868 +0.33(+3.18%)
Jun 18, 2012 10.56 10.74 10.33 10.35 38,347,708 -0.36(-3.36%)
Jun 15, 2012 10.48 10.71 10.26 10.71 38,485,780 +0.28(+2.66%)
Jun 14, 2012 10.23 10.50 10.15 10.43 27,107,276 +0.21(+2.05%)
Jun 13, 2012 10.32 10.58 10.15 10.23 31,177,854 -0.21(-2.01%)
Jun 12, 2012 10.13 10.47 10.02 10.43 36,025,732 +0.42(+4.19%)
Jun 11, 2012 10.54 10.65 9.985 10.02 31,452,206 -0.25(-2.48%)
Jun 08, 2012 9.978 10.31 9.851 10.27 27,249,982 +0.22(+2.24%)
Jun 07, 2012 10.65 10.69 10.03 10.05 57,141,584 -0.40(-3.80%)
Jun 06, 2012 9.858 10.48 9.776 10.44 52,122,524 +0.81(+8.40%)
Jun 05, 2012 9.214 9.701 9.206 9.633 33,698,336 +0.37(+4.05%)
Jun 04, 2012 9.558 9.588 9.184 9.259 31,661,892 -0.28(-2.91%)
Jun 01, 2012 9.716 9.753 9.461 9.536 42,383,704 -0.47(-4.72%)
May 31, 2012 9.828 10.10 9.663 10.01 38,764,532 +0.20(+2.06%)
May 30, 2012 9.970 10.01 9.791 9.806 33,126,104 -0.41(-4.03%)
May 29, 2012 10.05 10.23 9.940 10.22 24,809,122 +0.29(+2.94%)
May 25, 2012 9.903 10.05 9.866 9.925 22,208,940 -0.04(-0.45%)
May 24, 2012 10.08 10.10 9.828 9.970 34,992,100 -0.04(-0.45%)
May 23, 2012 9.783 10.08 9.596 10.02 62,797,908 +0.04(+0.45%)
May 22, 2012 9.970 10.41 9.895 9.970 48,052,784 +0.09(+0.91%)
May 21, 2012 9.828 10.07 9.783 9.880 43,244,248 -0.12(-1.20%)
May 18, 2012 10.36 10.36 9.910 10.00 50,333,324 -0.08(-0.82%)
May 17, 2012 10.20 10.43 9.993 10.08 49,653,980 -0.06(-0.59%)
May 16, 2012 10.73 10.78 10.14 10.14 54,268,796 -0.45(-4.24%)
May 15, 2012 10.79 10.90 10.54 10.59 45,170,728 -0.12(-1.12%)
May 14, 2012 10.93 11.03 10.67 10.71 45,121,676 -0.49(-4.35%)
May 11, 2012 11.24 11.40 11.01 11.20 75,085,072 -0.49(-4.17%)
May 10, 2012 11.91 11.95 11.62 11.69 31,463,726 +0.08(+0.71%)
May 09, 2012 11.56 11.82 11.50 11.60 44,290,888 -0.26(-2.21%)
May 08, 2012 11.90 12.05 11.65 11.87 46,475,900 -0.23(-1.92%)
May 07, 2012 11.87 12.18 11.86 12.10 24,412,732 +0.11(+0.94%)
May 04, 2012 12.06 12.10 11.91 11.99 41,667,172 -0.17(-1.42%)
May 03, 2012 12.71 12.74 12.14 12.16 62,673,884 -0.54(-4.25%)
May 02, 2012 12.95 12.97 12.66 12.70 28,061,984 -0.40(-3.09%)
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.