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, 2008 27.03 28.55 26.89 28.01 24,296,352 +0.62(+2.28%)
Jul 30, 2008 26.34 27.99 26.28 27.38 35,062,408 +1.49(+5.75%)
Jul 29, 2008 25.89 26.00 24.08 25.89 35,004,852 +1.09(+4.40%)
Jul 28, 2008 25.97 26.60 24.55 24.80 26,308,072 -1.27(-4.87%)
Jul 25, 2008 26.47 26.64 25.49 26.07 21,432,258 -0.35(-1.32%)
Jul 24, 2008 27.77 28.04 26.03 26.42 23,727,640 -1.33(-4.78%)
Jul 23, 2008 27.57 28.62 26.88 27.74 29,043,694 +0.31(+1.14%)
Jul 22, 2008 25.42 27.61 25.11 27.43 25,815,228 +1.57(+6.06%)
Jul 21, 2008 27.52 27.77 25.54 25.86 31,487,738 -1.50(-5.47%)
Jul 18, 2008 27.98 28.21 26.29 27.36 29,998,120 +0.18(+0.65%)
Jul 17, 2008 25.61 28.48 25.52 27.18 74,360,512 +2.32(+9.33%)
Jul 16, 2008 22.88 24.91 22.01 24.86 47,680,480 +2.87(+13.06%)
Jul 15, 2008 22.29 23.11 21.00 21.99 50,871,564 -0.53(-2.36%)
Jul 14, 2008 24.35 24.61 22.41 22.52 33,465,080 -1.20(-5.05%)
Jul 11, 2008 23.30 24.40 22.97 23.72 44,804,568 -0.05(-0.21%)
Jul 10, 2008 23.92 24.72 23.25 23.77 40,976,124 -0.34(-1.41%)
Jul 09, 2008 25.88 26.06 23.69 24.11 36,856,324 -1.77(-6.85%)
Jul 08, 2008 25.08 26.01 24.20 25.89 37,903,812 +1.01(+4.05%)
Jul 07, 2008 25.55 25.89 24.18 24.88 32,300,316 -0.60(-2.34%)
Jul 04, 2008 25.56 25.92 25.20 25.47 13,071,251 +0.00(+0.00%)
Jul 03, 2008 25.56 25.92 25.20 25.47 13,071,251 +0.03(+0.11%)
Jul 02, 2008 25.95 26.26 25.36 25.45 25,119,266 -0.52(-1.99%)
Jul 01, 2008 25.18 26.19 24.73 25.96 34,980,188 +0.38(+1.47%)
Jun 30, 2008 25.89 26.67 25.34 25.59 25,985,136 -0.45(-1.74%)
Jun 27, 2008 26.21 26.60 25.59 26.04 36,488,596 -0.09(-0.33%)
Jun 26, 2008 26.60 27.08 26.03 26.13 30,954,276 -0.96(-3.54%)
Jun 25, 2008 27.66 28.02 26.92 27.08 33,221,888 -0.18(-0.65%)
Jun 24, 2008 26.60 27.84 26.01 27.26 30,380,812 +0.69(+2.59%)
Jun 23, 2008 27.59 27.59 26.50 26.57 24,468,172 -0.87(-3.15%)
Jun 20, 2008 28.18 28.30 27.32 27.44 33,687,552 -1.07(-3.76%)
Jun 19, 2008 28.82 28.86 27.38 28.51 38,411,376 -0.35(-1.23%)
Jun 18, 2008 26.87 29.58 26.55 28.87 58,592,576 +0.07(+0.25%)
Jun 17, 2008 30.57 30.83 28.19 28.79 36,645,932 -1.21(-4.02%)
Jun 16, 2008 29.45 30.60 29.28 30.00 25,553,492 +0.89(+3.05%)
Jun 13, 2008 27.62 29.12 27.35 29.11 36,049,872 +1.89(+6.93%)
Jun 12, 2008 26.79 28.44 26.77 27.23 35,350,336 +0.89(+3.37%)
Jun 11, 2008 27.81 28.04 26.18 26.34 35,302,160 -1.49(-5.35%)
Jun 10, 2008 27.80 28.28 27.11 27.83 31,033,586 -0.11(-0.41%)
Jun 09, 2008 29.04 29.27 27.47 27.94 31,614,612 -1.01(-3.48%)
Jun 06, 2008 31.33 31.40 28.85 28.95 34,204,676 -2.68(-8.48%)
Jun 05, 2008 30.87 31.79 30.70 31.63 19,098,184 +0.87(+2.84%)
Jun 04, 2008 30.50 31.33 30.35 30.76 21,735,480 +0.50(+1.66%)
Jun 03, 2008 30.82 31.18 29.49 30.26 22,598,450 -0.32(-1.04%)
Jun 02, 2008 31.36 31.60 30.01 30.57 21,853,464 -0.80(-2.55%)
May 30, 2008 31.34 31.58 31.05 31.38 13,352,444 +0.32(+1.03%)
May 29, 2008 30.23 31.42 30.14 31.06 14,159,692 +0.72(+2.36%)
May 28, 2008 30.23 30.34 29.62 30.34 17,086,694 +0.38(+1.25%)
May 27, 2008 29.34 30.14 29.17 29.96 14,834,042 +0.29(+0.98%)
May 26, 2008 30.26 30.35 29.46 29.67 0 +0.00(+0.00%)
May 23, 2008 30.26 30.35 29.46 29.67 15,493,593 -0.79(-2.61%)
May 22, 2008 29.99 30.96 29.97 30.47 21,416,146 +0.04(+0.14%)
May 21, 2008 31.78 31.84 30.18 30.43 28,342,804 -1.36(-4.26%)
May 20, 2008 32.52 32.57 31.42 31.78 18,306,322 -0.99(-3.03%)
May 19, 2008 33.56 33.87 32.61 32.77 12,901,705 -0.72(-2.14%)
May 16, 2008 33.87 33.98 33.10 33.49 9,147,354 -0.35(-1.05%)
May 15, 2008 33.41 33.90 33.04 33.85 12,203,533 +0.53(+1.60%)
May 14, 2008 33.24 33.89 32.82 33.31 14,773,399 +0.25(+0.75%)
May 13, 2008 33.77 33.99 32.93 33.06 12,577,657 -0.74(-2.18%)
May 12, 2008 32.92 34.14 32.67 33.80 14,918,925 +1.20(+3.68%)
May 09, 2008 32.77 33.70 32.34 32.60 9,459,893 -0.37(-1.12%)
May 08, 2008 33.72 33.72 32.19 32.97 17,918,652 -0.52(-1.55%)
May 07, 2008 34.95 35.11 33.37 33.49 15,721,509 -1.31(-3.75%)
May 06, 2008 34.19 35.10 33.64 34.80 14,788,401 +0.23(+0.68%)
May 05, 2008 35.35 35.76 34.42 34.56 16,027,231 -1.13(-3.16%)
May 02, 2008 36.36 36.48 35.09 35.69 19,190,168 -0.01(-0.04%)
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.