Morgan Stanley (NY: MS )

100.73 +1.43 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.13 18.29 17.99 18.06 15,945,813 -0.34(-1.85%)
Nov 29, 2010 18.14 18.46 18.03 18.40 13,054,046 +0.16(+0.89%)
Nov 26, 2010 18.33 18.37 18.22 18.24 6,728,342 -0.33(-1.79%)
Nov 24, 2010 18.38 18.57 18.57 18.57 14,236,857 +0.36(+1.99%)
Nov 23, 2010 18.28 18.45 18.20 18.21 17,520,388 -0.30(-1.60%)
Nov 22, 2010 18.73 18.75 18.23 18.50 22,586,110 -0.41(-2.19%)
Nov 19, 2010 18.81 19.08 18.79 18.92 13,706,103 +0.04(+0.20%)
Nov 18, 2010 18.84 19.31 18.82 18.88 15,745,443 +0.35(+1.91%)
Nov 17, 2010 18.92 18.98 18.47 18.52 18,571,912 -0.40(-2.11%)
Nov 16, 2010 19.06 19.16 18.83 18.92 24,014,568 -0.09(-0.47%)
Nov 15, 2010 19.00 19.56 18.94 19.01 20,671,222 +0.13(+0.70%)
Nov 12, 2010 19.31 19.37 18.81 18.88 17,011,396 -0.55(-2.81%)
Nov 11, 2010 19.48 19.74 19.29 19.43 13,246,113 -0.18(-0.90%)
Nov 10, 2010 19.28 19.68 19.11 19.60 60,977,804 +0.17(+0.87%)
Nov 09, 2010 19.94 20.09 19.36 19.43 29,559,642 -0.59(-2.95%)
Nov 08, 2010 19.93 20.15 19.64 20.02 19,777,328 -0.12(-0.59%)
Nov 05, 2010 19.54 20.20 19.39 20.14 35,248,752 +0.67(+3.45%)
Nov 04, 2010 19.03 19.57 18.98 19.47 27,485,054 +0.72(+3.82%)
Nov 03, 2010 18.25 18.75 18.20 18.75 21,060,890 +0.58(+3.21%)
Nov 02, 2010 18.35 18.44 18.14 18.17 13,824,090 -0.05(-0.28%)
Nov 01, 2010 18.42 18.49 18.08 18.22 13,778,818 -0.14(-0.76%)
Oct 29, 2010 18.39 18.55 18.29 18.36 24,498,274 +0.01(+0.04%)
Oct 28, 2010 18.10 18.44 17.94 18.35 18,214,212 +0.34(+1.89%)
Oct 27, 2010 17.71 18.04 17.68 18.02 15,640,755 +0.05(+0.29%)
Oct 25, 2010 18.19 18.27 17.94 17.96 15,731,269 -0.10(-0.57%)
Oct 22, 2010 18.13 18.34 17.92 18.07 15,282,548 -0.06(-0.33%)
Oct 21, 2010 18.54 18.57 18.05 18.13 30,873,544 -0.57(-3.07%)
Oct 20, 2010 18.42 18.97 17.88 18.70 55,658,048 -0.25(-1.32%)
Oct 19, 2010 18.65 19.20 18.57 18.95 26,867,256 +0.24(+1.26%)
Oct 18, 2010 18.37 18.86 18.29 18.71 21,353,134 +0.28(+1.52%)
Oct 15, 2010 18.87 18.87 18.32 18.44 29,293,542 -0.31(-1.65%)
Oct 14, 2010 19.03 19.08 18.44 18.74 21,116,392 -0.37(-1.93%)
Oct 13, 2010 19.29 19.33 18.92 19.11 21,789,626 +0.01(+0.04%)
Oct 12, 2010 18.49 19.20 18.46 19.11 20,748,882 +0.57(+3.10%)
Oct 11, 2010 18.63 18.68 18.46 18.53 9,675,563 -0.13(-0.67%)
Oct 08, 2010 18.66 18.73 18.42 18.66 14,550,393 +0.18(+1.00%)
Oct 07, 2010 18.87 18.92 18.43 18.47 2,768 -0.23(-1.22%)
Oct 06, 2010 18.80 19.05 18.63 18.70 20,572,532 -0.07(-0.35%)
Oct 05, 2010 18.44 19.04 18.24 18.77 54,099 +0.56(+3.08%)
Oct 04, 2010 18.39 18.58 18.09 18.21 16,229,370 -0.23(-1.24%)
Oct 01, 2010 18.44 18.57 18.18 18.44 22,118,616 +0.25(+1.36%)
Sep 30, 2010 18.19 18.57 18.10 18.19 82,540 +0.15(+0.83%)
Sep 29, 2010 18.00 18.13 17.82 18.04 1,369 -0.01(-0.08%)
Sep 28, 2010 18.41 18.41 17.94 18.05 126,610 -0.27(-1.49%)
Sep 27, 2010 18.49 18.55 18.27 18.32 19,667,334 -0.21(-1.11%)
Sep 24, 2010 18.43 18.59 18.24 18.53 20,730,398 +0.30(+1.66%)
Sep 23, 2010 18.23 18.66 18.17 18.23 23,911,024 -0.15(-0.84%)
Sep 22, 2010 19.00 19.16 18.31 18.38 36,259,116 -0.82(-4.26%)
Sep 21, 2010 19.81 19.93 19.16 19.20 4,037 -0.57(-2.91%)
Sep 20, 2010 19.55 19.85 19.29 19.78 20,320,856 +0.27(+1.40%)
Sep 17, 2010 19.50 19.89 19.45 19.50 15,969,069 -0.57(-2.83%)
Sep 15, 2010 20.11 20.16 19.81 20.07 14,203,454 -0.21(-1.02%)
Sep 14, 2010 20.42 20.48 20.07 20.28 19,972 -0.18(-0.90%)
Sep 13, 2010 20.33 20.48 20.27 20.46 14,826,390 +0.43(+2.13%)
Sep 10, 2010 19.92 20.09 19.78 20.03 12,129,117 +0.13(+0.67%)
Sep 09, 2010 19.55 20.04 19.45 19.90 20,600 +0.77(+4.00%)
Sep 08, 2010 19.02 19.33 19.00 19.14 1,213 +0.22(+1.17%)
Sep 07, 2010 19.45 19.50 18.90 18.91 22,445 -0.73(-3.71%)
Sep 03, 2010 19.19 19.75 19.16 19.64 17,659,400 +0.72(+3.82%)
Sep 02, 2010 18.66 18.93 18.55 18.92 1,134 +0.20(+1.06%)
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.