Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 45.33 45.34 44.25 44.52 5,655,485 -0.81(-1.78%)
Feb 27, 2006 45.45 45.64 45.17 45.33 4,036,837 -0.07(-0.15%)
Feb 24, 2006 45.26 45.81 45.15 45.40 4,121,521 -0.01(-0.03%)
Feb 23, 2006 45.90 45.90 45.40 45.41 3,956,441 -0.54(-1.19%)
Feb 22, 2006 45.49 46.11 45.48 45.96 4,689,120 +0.60(+1.33%)
Feb 21, 2006 45.45 45.73 45.16 45.35 3,714,314 -0.03(-0.07%)
Feb 17, 2006 45.71 45.79 45.16 45.38 4,445,519 -0.37(-0.80%)
Feb 16, 2006 45.40 45.79 45.15 45.75 3,544,409 +0.33(+0.72%)
Feb 15, 2006 44.82 45.57 44.52 45.42 3,933,528 +0.59(+1.31%)
Feb 14, 2006 44.64 45.12 44.19 44.83 4,978,011 +0.19(+0.43%)
Feb 13, 2006 44.93 45.21 44.32 44.64 5,500,320 -0.37(-0.83%)
Feb 10, 2006 45.52 45.63 44.32 45.01 6,007,755 -0.65(-1.42%)
Feb 09, 2006 45.73 46.20 45.60 45.66 3,636,597 -0.07(-0.15%)
Feb 08, 2006 45.64 45.79 45.38 45.73 3,641,957 +0.55(+1.22%)
Feb 07, 2006 45.79 45.93 44.98 45.17 5,107,717 -0.90(-1.94%)
Feb 06, 2006 45.72 46.20 45.70 46.07 3,523,372 +0.22(+0.47%)
Feb 03, 2006 45.23 46.38 45.05 45.85 5,214,511 +0.13(+0.28%)
Feb 02, 2006 46.01 46.38 45.41 45.73 4,649,324 -0.42(-0.91%)
Feb 01, 2006 45.60 46.24 45.44 46.14 4,684,430 +0.28(+0.62%)
Jan 31, 2006 45.15 46.20 45.14 45.86 6,938,746 +0.58(+1.29%)
Jan 30, 2006 45.86 46.16 45.26 45.28 5,690,189 -0.08(-0.18%)
Jan 27, 2006 44.78 45.52 44.62 45.36 4,957,912 +0.60(+1.35%)
Jan 26, 2006 45.61 45.15 44.40 44.76 7,758,789 +0.60(+1.35%)
Jan 25, 2006 43.80 44.35 43.70 44.16 5,375,438 +0.36(+0.82%)
Jan 24, 2006 43.90 44.37 43.75 43.80 5,109,995 +0.16(+0.36%)
Jan 23, 2006 43.06 43.80 43.06 43.64 5,047,554 +0.47(+1.09%)
Jan 20, 2006 44.26 44.44 42.85 43.17 7,297,448 -1.12(-2.53%)
Jan 19, 2006 43.62 44.76 43.82 44.29 5,109,191 +0.67(+1.54%)
Jan 18, 2006 43.70 43.96 43.32 43.62 3,891,588 -0.27(-0.61%)
Jan 17, 2006 44.37 44.38 43.79 43.89 3,516,940 -0.43(-0.96%)
Jan 13, 2006 44.46 44.53 44.08 44.32 4,597,200 -0.07(-0.15%)
Jan 12, 2006 44.50 44.61 44.23 44.38 5,115,489 -0.07(-0.17%)
Jan 11, 2006 44.14 44.69 43.91 44.46 7,822,436 +0.26(+0.59%)
Jan 10, 2006 43.92 44.20 43.72 44.20 6,315,941 +0.02(+0.05%)
Jan 09, 2006 43.76 44.25 43.75 44.17 5,553,382 +0.46(+1.06%)
Jan 06, 2006 43.67 43.92 43.32 43.71 9,231,919 +0.04(+0.10%)
Jan 05, 2006 43.70 43.73 43.30 43.67 7,742,174 +0.12(+0.27%)
Jan 04, 2006 43.81 44.24 43.55 43.55 10,689,774 +0.03(+0.07%)
Jan 03, 2006 42.67 43.65 42.35 43.52 7,204,858 +1.17(+2.77%)
Dec 30, 2005 42.64 42.55 41.99 42.35 5,004,140 -0.29(-0.68%)
Dec 29, 2005 42.93 43.09 42.55 42.64 3,887,836 -0.37(-0.87%)
Dec 28, 2005 43.27 43.36 43.01 43.01 3,077,172 -0.26(-0.60%)
Dec 27, 2005 43.59 43.79 43.08 43.27 4,122,727 -0.32(-0.74%)
Dec 23, 2005 43.43 43.74 43.43 43.59 6,047,283 -0.05(-0.12%)
Dec 22, 2005 43.25 43.70 43.10 43.64 4,544,139 +0.28(+0.64%)
Dec 21, 2005 43.17 43.54 43.14 43.37 8,288,601 +0.30(+0.69%)
Dec 20, 2005 43.25 43.57 42.69 43.07 14,702,627 +0.78(+1.84%)
Dec 19, 2005 42.33 42.82 42.11 42.29 6,568,252 -0.16(-0.37%)
Dec 16, 2005 42.47 42.77 42.38 42.45 5,853,528 -0.02(-0.05%)
Dec 15, 2005 42.87 42.94 42.35 42.47 5,352,525 -0.40(-0.92%)
Dec 14, 2005 42.84 43.26 42.35 42.87 6,152,067 +0.05(+0.12%)
Dec 13, 2005 42.17 42.94 41.96 42.82 5,867,062 +0.63(+1.50%)
Dec 12, 2005 42.05 42.32 41.96 42.18 6,005,075 +0.42(+1.00%)
Dec 09, 2005 42.25 42.34 41.73 41.76 4,590,233 -0.30(-0.71%)
Dec 08, 2005 41.94 42.36 41.71 42.06 7,058,938 +0.04(+0.11%)
Dec 07, 2005 42.33 42.33 41.73 42.02 4,969,704 -0.20(-0.48%)
Dec 06, 2005 42.84 43.12 42.20 42.22 5,976,669 -0.64(-1.50%)
Dec 05, 2005 42.43 42.88 41.97 42.86 4,672,773 +0.11(+0.26%)
Dec 02, 2005 42.51 42.89 42.46 42.75 3,208,754 +0.24(+0.56%)
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.