Morgan Stanley (NY: MS )

102.47 +1.74 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.20 10.76 10.05 10.59 18,436,194 +0.18(+1.72%)
Nov 26, 2008 9.732 10.71 9.552 10.41 38,839,548 +0.17(+1.61%)
Nov 25, 2008 10.20 11.22 9.646 10.25 69,825,464 +0.64(+6.65%)
Nov 24, 2008 7.620 9.782 7.620 9.610 94,493,776 +2.39(+33.13%)
Nov 21, 2008 6.967 7.333 6.320 7.218 68,807,856 +0.61(+9.24%)
Nov 20, 2008 7.175 7.994 6.464 6.608 71,926,072 -0.75(-10.24%)
Nov 19, 2008 8.461 8.533 7.132 7.362 54,275,508 -1.28(-14.80%)
Nov 18, 2008 8.102 8.856 7.908 8.640 51,327,084 +0.58(+7.22%)
Nov 17, 2008 8.360 8.870 7.908 8.059 40,632,504 -0.58(-6.73%)
Nov 14, 2008 9.100 9.473 8.267 8.640 0 -0.85(-8.93%)
Nov 13, 2008 8.863 9.588 7.735 9.488 80,869,048 +0.91(+10.64%)
Nov 12, 2008 9.739 10.02 8.576 8.576 47,608,672 -1.54(-15.20%)
Nov 11, 2008 10.20 10.37 9.193 10.11 65,079,196 -0.36(-3.43%)
Nov 10, 2008 11.97 11.97 10.16 10.47 41,506,300 -1.01(-8.76%)
Nov 07, 2008 11.32 11.97 10.86 11.48 0 +0.42(+3.83%)
Nov 06, 2008 11.97 12.53 10.91 11.05 47,994,544 -1.20(-9.79%)
Nov 05, 2008 13.55 13.83 12.14 12.25 37,100,100 -1.32(-9.74%)
Nov 04, 2008 13.25 13.83 12.68 13.57 38,647,892 +0.65(+5.00%)
Nov 03, 2008 12.84 13.50 12.30 12.93 36,664,528 +0.38(+3.03%)
Oct 31, 2008 11.38 13.28 11.24 12.55 58,403,084 +0.99(+8.58%)
Oct 30, 2008 11.30 11.71 10.72 11.56 60,016,744 +0.96(+9.01%)
Oct 29, 2008 10.77 11.88 9.624 10.60 87,163,304 -0.32(-2.89%)
Oct 28, 2008 10.78 11.13 7.290 10.92 175,020,080 +1.06(+10.71%)
Oct 27, 2008 11.04 11.72 9.861 9.861 59,764,852 -2.00(-16.89%)
Oct 24, 2008 11.18 12.27 11.05 11.87 59,342,528 -1.12(-8.63%)
Oct 23, 2008 13.80 14.19 12.49 12.99 55,204,932 -0.90(-6.47%)
Oct 22, 2008 13.87 14.50 13.02 13.88 52,768,740 -0.62(-4.31%)
Oct 21, 2008 14.47 15.43 13.89 14.51 55,958,636 +0.31(+2.18%)
Oct 20, 2008 14.49 14.93 13.70 14.20 45,907,000 +0.38(+2.75%)
Oct 17, 2008 12.91 14.55 12.58 13.82 0 +0.40(+2.94%)
Oct 16, 2008 13.36 13.83 12.16 13.42 87,883,536 +0.40(+3.09%)
Oct 15, 2008 14.53 14.70 12.65 13.02 120,928,232 -2.54(-16.34%)
Oct 14, 2008 15.05 17.17 14.58 15.56 195,262,192 +2.72(+21.22%)
Oct 13, 2008 10.95 13.52 8.981 12.84 281,488,096 +5.97(+86.98%)
Oct 10, 2008 6.519 8.016 4.760 6.867 291,591,552 -1.97(-22.25%)
Oct 09, 2008 12.75 12.98 8.477 8.832 145,011,824 -3.09(-25.89%)
Oct 08, 2008 12.05 13.81 11.51 11.92 57,741,508 -0.60(-4.82%)
Oct 07, 2008 17.22 17.22 10.02 12.52 127,566,752 -4.15(-24.89%)
Oct 06, 2008 15.95 17.31 14.31 16.67 38,085,820 -0.30(-1.76%)
Oct 03, 2008 17.31 18.96 15.97 16.97 0 +0.50(+3.06%)
Oct 02, 2008 16.96 17.82 16.39 16.46 25,206,544 -0.86(-4.96%)
Oct 01, 2008 16.12 17.64 15.44 17.32 50,928,696 +1.01(+6.17%)
Sep 30, 2008 15.61 17.99 15.27 16.32 53,878,372 +1.43(+9.58%)
Sep 29, 2008 17.56 17.61 13.58 14.89 74,323,208 -2.67(-15.19%)
Sep 26, 2008 16.83 19.22 16.68 17.56 0 -1.67(-8.67%)
Sep 25, 2008 17.83 19.82 16.36 19.22 48,143,788 +1.64(+9.32%)
Sep 24, 2008 20.57 20.82 16.88 17.59 62,968,696 -2.28(-11.46%)
Sep 23, 2008 18.98 19.91 17.99 19.86 49,641,532 +0.65(+3.36%)
Sep 22, 2008 21.82 22.45 18.88 19.22 79,636,184 -0.09(-0.44%)
Sep 19, 2008 23.59 24.02 17.59 19.30 0 +3.31(+20.67%)
Sep 18, 2008 14.33 17.54 8.300 16.00 452,832,192 +0.57(+3.68%)
Sep 17, 2008 16.20 18.53 11.41 15.43 463,761,696 -4.93(-24.22%)
Sep 16, 2008 16.95 21.98 16.46 20.36 167,645,520 -2.48(-10.84%)
Sep 15, 2008 23.62 24.83 21.80 22.84 95,435,480 -3.58(-13.54%)
Sep 12, 2008 26.94 28.30 26.28 26.41 0 -1.05(-3.82%)
Sep 11, 2008 25.48 28.06 25.28 27.46 51,219,948 -0.15(-0.54%)
Sep 10, 2008 28.45 28.76 27.01 27.61 34,525,912 -1.05(-3.66%)
Sep 09, 2008 30.23 30.65 28.42 28.66 38,649,836 -2.04(-6.63%)
Sep 08, 2008 31.38 31.57 29.55 30.70 37,256,628 +1.35(+4.62%)
Sep 05, 2008 28.05 29.45 28.05 29.34 0 +0.72(+2.53%)
Sep 04, 2008 29.37 30.06 28.34 28.62 26,665,296 -1.30(-4.34%)
Sep 03, 2008 29.13 29.99 28.89 29.92 17,410,408 +0.62(+2.11%)
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.