Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 22.79 22.86 22.21 22.23 34,266,856 -0.80(-3.48%)
Apr 29, 2010 22.54 23.36 22.38 23.03 25,633,636 +0.72(+3.23%)
Apr 28, 2010 22.26 22.73 22.03 22.31 26,060,854 +0.33(+1.51%)
Apr 27, 2010 22.47 22.93 21.85 21.98 16,949 -0.74(-3.26%)
Apr 26, 2010 23.41 23.47 22.58 22.72 24,381,036 -0.73(-3.13%)
Apr 23, 2010 23.47 23.61 23.22 23.45 18,943,840 +0.03(+0.13%)
Apr 22, 2010 22.86 23.57 22.68 23.42 31,287,958 +0.16(+0.69%)
Apr 21, 2010 23.26 23.71 22.83 23.26 85,199 +0.90(+4.04%)
Apr 20, 2010 21.90 22.41 21.62 22.36 44,368 +0.65(+3.01%)
Apr 19, 2010 21.22 21.95 21.12 21.70 39,783,680 +0.29(+1.37%)
Apr 16, 2010 22.58 22.61 21.05 21.41 82,402,656 -1.26(-5.57%)
Apr 15, 2010 22.84 22.91 22.56 22.67 20,460,006 -0.19(-0.83%)
Apr 14, 2010 22.72 23.09 22.39 22.86 39,137,700 +0.48(+2.17%)
Apr 13, 2010 22.64 22.75 22.32 22.38 19,030,274 -0.33(-1.45%)
Apr 12, 2010 22.86 22.99 22.58 22.71 17,833,230 -0.04(-0.16%)
Apr 09, 2010 22.83 23.09 22.58 22.75 25,580,126 +0.07(+0.32%)
Apr 08, 2010 21.95 22.72 21.83 22.67 28,423,118 +0.63(+2.86%)
Apr 07, 2010 21.52 22.30 21.48 22.04 29,799,524 +0.48(+2.25%)
Apr 06, 2010 21.48 21.75 21.26 21.56 18,579,630 +0.06(+0.27%)
Apr 05, 2010 21.50 21.65 21.39 21.50 15,566,991 +0.06(+0.27%)
Apr 01, 2010 21.63 21.44 21.44 21.44 24,203,110 -0.07(-0.31%)
Mar 31, 2010 21.26 21.67 21.15 21.51 17,380,854 +0.06(+0.27%)
Mar 30, 2010 21.52 21.63 21.16 21.45 19,703,194 -0.16(-0.75%)
Mar 29, 2010 21.50 21.73 21.29 21.61 20,453,822 +0.43(+2.01%)
Mar 26, 2010 21.35 21.45 20.98 21.18 24,823,988 -0.04(-0.21%)
Mar 25, 2010 21.69 21.87 21.20 21.23 29,563,718 -0.34(-1.57%)
Mar 24, 2010 21.60 21.79 21.48 21.56 17,644,378 -0.12(-0.54%)
Mar 23, 2010 21.75 21.84 21.55 21.68 16,534,196 -0.05(-0.24%)
Mar 22, 2010 21.51 21.84 21.35 21.73 17,122,048 -0.02(-0.10%)
Mar 19, 2010 22.13 22.18 21.66 21.75 33,594,804 -0.33(-1.50%)
Mar 18, 2010 22.17 22.29 21.81 22.09 22,180,128 -0.15(-0.66%)
Mar 17, 2010 22.42 22.52 22.07 22.23 25,095,592 -0.02(-0.10%)
Mar 16, 2010 21.84 22.34 21.69 22.25 22,708,542 +0.49(+2.26%)
Mar 15, 2010 21.58 21.81 21.53 21.76 24,216,978 -0.20(-0.90%)
Mar 12, 2010 22.14 22.61 21.90 21.96 26,478,064 -0.08(-0.37%)
Mar 11, 2010 21.98 22.11 21.75 22.04 20,431,018 +0.04(+0.17%)
Mar 10, 2010 21.45 22.25 21.17 22.00 39,742,132 +0.68(+3.17%)
Mar 09, 2010 21.62 21.67 21.26 21.33 27,338,922 -0.39(-1.79%)
Mar 08, 2010 21.67 21.84 21.53 21.72 15,059,350 +0.12(+0.58%)
Mar 05, 2010 21.68 21.84 21.49 21.59 24,541,532 +0.15(+0.72%)
Mar 04, 2010 20.79 21.50 20.84 21.44 28,118,836 +0.65(+3.11%)
Mar 03, 2010 21.03 21.18 20.77 20.79 24,056,534 -0.28(-1.32%)
Mar 02, 2010 20.84 21.23 20.80 21.07 17,760,948 +0.37(+1.81%)
Mar 01, 2010 20.78 21.03 20.64 20.70 12,558,579 +0.01(+0.04%)
Feb 26, 2010 20.36 20.85 20.26 20.69 25,435,014 +0.32(+1.59%)
Feb 25, 2010 20.05 20.43 19.90 20.37 20,840,182 -0.05(-0.26%)
Feb 24, 2010 20.02 20.54 19.89 20.42 24,425,540 +0.49(+2.44%)
Feb 23, 2010 20.29 20.87 19.90 19.93 28,460,622 -0.41(-2.02%)
Feb 22, 2010 20.21 20.46 20.05 20.35 19,753,030 +0.22(+1.09%)
Feb 19, 2010 19.90 20.19 19.77 20.12 16,833,664 +0.11(+0.55%)
Feb 18, 2010 19.99 20.17 19.82 20.01 16,524,000 -0.10(-0.47%)
Feb 17, 2010 20.46 20.53 19.99 20.11 22,595,652 -0.32(-1.55%)
Feb 16, 2010 19.94 20.51 20.09 20.43 21,472,160 +0.48(+2.43%)
Feb 12, 2010 19.54 19.94 19.94 19.94 22,648,126 +0.03(+0.15%)
Feb 11, 2010 20.12 20.21 19.74 19.91 25,637,308 -0.29(-1.42%)
Feb 10, 2010 19.88 20.37 19.85 20.20 18,875,536 +0.28(+1.40%)
Feb 09, 2010 19.72 20.04 19.52 19.92 26,582,346 +0.10(+0.52%)
Feb 08, 2010 19.89 20.22 19.37 19.82 19,772,592 -0.20(-0.99%)
Feb 05, 2010 19.52 20.04 19.20 20.01 34,804,172 +0.46(+2.37%)
Feb 04, 2010 20.27 20.30 19.46 19.55 40,529,732 -0.93(-4.52%)
Feb 03, 2010 20.68 20.87 20.33 20.48 25,195,140 -0.12(-0.61%)
Feb 02, 2010 20.26 20.71 20.20 20.60 28,596,222 +0.31(+1.54%)
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.