Morgan Stanley (NY: MS )

101.22 +1.92 (+1.93%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 38.02 38.14 37.49 37.63 4,935,912 -0.37(-0.97%)
Jul 28, 2005 37.95 38.14 37.66 38.00 5,277,754 +0.04(+0.11%)
Jul 27, 2005 38.13 38.19 37.57 37.96 4,381,776 -0.14(-0.37%)
Jul 26, 2005 38.34 38.41 38.07 38.10 3,976,359 -0.18(-0.46%)
Jul 25, 2005 38.41 38.74 38.08 38.28 5,836,965 -0.03(-0.07%)
Jul 22, 2005 37.94 38.35 37.85 38.31 4,018,790 +0.44(+1.16%)
Jul 21, 2005 38.17 38.24 37.75 37.87 5,405,610 -0.26(-0.69%)
Jul 20, 2005 37.90 38.34 37.85 38.13 6,196,709 +0.17(+0.45%)
Jul 19, 2005 38.22 38.48 37.94 37.96 7,697,289 +0.08(+0.21%)
Jul 18, 2005 37.95 38.12 37.82 37.88 6,605,369 -0.17(-0.45%)
Jul 15, 2005 38.20 38.27 37.82 38.05 5,032,615 -0.06(-0.15%)
Jul 14, 2005 38.29 38.46 37.99 38.11 8,123,851 +0.18(+0.47%)
Jul 13, 2005 37.78 38.06 37.69 37.93 7,233,230 -0.03(-0.07%)
Jul 12, 2005 38.09 38.17 37.66 37.96 8,623,293 -0.04(-0.11%)
Jul 11, 2005 37.61 38.00 37.56 38.00 12,416,397 +0.32(+0.85%)
Jul 08, 2005 37.77 37.82 37.55 37.68 8,154,159 -0.16(-0.41%)
Jul 07, 2005 37.41 37.88 37.19 37.84 6,928,180 -0.01(-0.04%)
Jul 06, 2005 38.14 38.22 37.85 37.85 6,494,429 -0.29(-0.76%)
Jul 05, 2005 37.80 38.31 37.68 38.14 8,214,492 +0.52(+1.40%)
Jul 01, 2005 37.42 37.73 37.38 37.62 6,299,614 +0.40(+1.07%)
Jun 30, 2005 37.97 38.14 37.14 37.22 16,327,489 -0.60(-1.59%)
Jun 29, 2005 37.95 37.95 37.47 37.82 7,277,775 +0.21(+0.57%)
Jun 28, 2005 37.63 37.75 37.29 37.61 8,654,728 -0.02(-0.06%)
Jun 27, 2005 37.60 37.66 36.92 37.63 13,628,278 -0.05(-0.13%)
Jun 24, 2005 36.88 37.77 36.18 37.68 18,092,802 +0.99(+2.71%)
Jun 23, 2005 36.04 36.96 35.94 36.69 15,104,612 +0.85(+2.38%)
Jun 22, 2005 36.39 36.71 35.84 35.84 13,474,908 -0.32(-0.88%)
Jun 21, 2005 36.64 36.75 36.12 36.16 6,688,398 -0.42(-1.14%)
Jun 20, 2005 36.45 36.77 36.29 36.58 7,310,479 +0.13(+0.35%)
Jun 17, 2005 37.07 37.07 36.40 36.45 11,132,058 -0.37(-1.00%)
Jun 16, 2005 36.00 36.96 35.99 36.82 15,161,280 +0.92(+2.55%)
Jun 15, 2005 36.03 36.09 35.61 35.90 9,939,348 +0.01(+0.02%)
Jun 14, 2005 36.04 36.37 35.65 35.90 15,386,543 -0.20(-0.55%)
Jun 13, 2005 36.72 36.94 35.90 36.09 31,227,982 +0.71(+2.00%)
Jun 10, 2005 35.33 35.40 35.02 35.38 6,089,153 +0.18(+0.50%)
Jun 09, 2005 35.11 35.36 34.99 35.21 4,790,859 +0.13(+0.38%)
Jun 08, 2005 34.90 35.16 34.87 35.07 4,765,062 +0.21(+0.61%)
Jun 07, 2005 35.07 35.40 34.86 34.86 5,231,940 +0.02(+0.06%)
Jun 06, 2005 34.65 34.93 34.48 34.84 5,318,634 +0.14(+0.41%)
Jun 03, 2005 34.82 35.19 34.55 34.70 5,713,056 -0.26(-0.75%)
Jun 02, 2005 35.46 35.46 34.91 34.96 6,973,148 -0.56(-1.58%)
Jun 01, 2005 34.90 35.57 34.76 35.52 9,354,481 +0.79(+2.27%)
May 31, 2005 34.87 34.94 34.55 34.73 5,844,718 -0.21(-0.61%)
May 27, 2005 34.94 35.20 34.80 34.94 3,683,714 +0.00(+0.00%)
May 26, 2005 35.26 35.38 34.75 34.94 6,860,376 -0.17(-0.48%)
May 25, 2005 35.15 35.47 34.87 35.11 9,328,685 +0.06(+0.18%)
May 24, 2005 35.40 35.40 34.69 35.05 8,812,609 -0.34(-0.96%)
May 23, 2005 35.33 35.73 35.22 35.39 7,189,108 -0.08(-0.22%)
May 20, 2005 35.33 35.53 35.18 35.47 6,716,027 -0.11(-0.30%)
May 19, 2005 34.74 35.61 34.52 35.58 10,345,329 +0.87(+2.51%)
May 18, 2005 34.75 34.88 34.33 34.70 10,435,688 +0.18(+0.53%)
May 17, 2005 34.62 34.67 33.93 34.52 9,901,569 -0.10(-0.29%)
May 16, 2005 34.16 34.67 33.87 34.62 10,812,771 +0.41(+1.20%)
May 13, 2005 35.13 35.36 33.81 34.21 15,592,635 -0.84(-2.39%)
May 12, 2005 35.53 35.65 34.99 35.04 10,276,115 -0.32(-0.90%)
May 11, 2005 35.05 35.56 34.45 35.36 10,204,786 +0.30(+0.87%)
May 10, 2005 35.40 35.61 34.97 35.06 11,260,337 -0.94(-2.62%)
May 09, 2005 35.58 36.08 35.43 36.00 7,979,361 +0.50(+1.40%)
May 06, 2005 35.81 35.90 35.47 35.51 7,476,396 -0.14(-0.40%)
May 05, 2005 35.75 35.99 35.36 35.65 7,025,165 -0.09(-0.26%)
May 04, 2005 35.33 35.78 35.19 35.74 13,134,899 +0.68(+1.94%)
May 03, 2005 35.01 35.37 34.69 35.06 17,150,728 +0.02(+0.06%)
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.