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 (%)
Sep 30, 2008 16.42 18.93 16.06 17.16 51,213,744 +1.50(+9.58%)
Sep 29, 2008 18.48 18.53 14.28 15.66 70,647,448 -2.81(-15.19%)
Sep 26, 2008 17.71 20.22 17.55 18.47 0 -1.75(-8.67%)
Sep 25, 2008 18.76 20.85 17.21 20.22 45,762,772 +1.72(+9.32%)
Sep 24, 2008 21.64 21.90 17.76 18.50 59,854,492 -2.40(-11.46%)
Sep 23, 2008 19.96 20.95 18.93 20.90 47,186,440 +0.68(+3.36%)
Sep 22, 2008 22.96 23.62 19.86 20.22 75,697,664 -0.09(-0.44%)
Sep 19, 2008 24.81 25.27 18.51 20.31 0 +3.48(+20.67%)
Sep 18, 2008 15.08 18.45 8.732 16.83 430,436,736 +0.60(+3.68%)
Sep 17, 2008 17.04 19.49 12.00 16.23 440,825,728 -5.19(-24.22%)
Sep 16, 2008 17.83 23.13 17.32 21.42 159,354,384 -2.60(-10.84%)
Sep 15, 2008 24.85 26.12 22.93 24.02 90,715,584 -3.76(-13.54%)
Sep 12, 2008 28.34 29.78 27.65 27.78 0 -1.10(-3.82%)
Sep 11, 2008 26.81 29.52 26.59 28.89 48,686,792 -0.16(-0.54%)
Sep 10, 2008 29.93 30.26 28.42 29.05 32,818,386 -1.10(-3.66%)
Sep 09, 2008 31.80 32.24 29.90 30.15 36,738,356 -2.14(-6.63%)
Sep 08, 2008 33.02 33.21 31.08 32.29 35,414,048 +1.43(+4.62%)
Sep 05, 2008 29.51 30.98 29.51 30.87 0 +0.76(+2.53%)
Sep 04, 2008 30.90 31.62 29.81 30.11 25,346,526 -1.37(-4.34%)
Sep 03, 2008 30.65 31.55 30.40 31.47 16,549,352 +0.65(+2.11%)
Sep 02, 2008 31.31 32.11 30.25 30.82 22,536,554 +0.35(+1.15%)
Aug 29, 2008 29.91 30.81 29.86 30.47 0 +0.17(+0.57%)
Aug 28, 2008 29.48 30.46 29.22 30.30 16,437,419 +1.16(+3.97%)
Aug 27, 2008 28.83 29.25 28.37 29.14 12,709,542 +0.35(+1.22%)
Aug 26, 2008 28.50 28.96 28.19 28.79 11,356,776 +0.27(+0.94%)
Aug 25, 2008 28.59 28.87 28.32 28.52 16,505,030 -0.50(-1.72%)
Aug 22, 2008 28.38 29.20 28.25 29.02 0 +1.37(+4.94%)
Aug 21, 2008 27.28 28.02 27.17 27.66 21,017,638 -0.25(-0.91%)
Aug 20, 2008 28.67 28.79 27.02 27.91 35,659,040 -0.51(-1.79%)
Aug 19, 2008 29.11 29.11 27.91 28.42 24,040,922 -1.13(-3.81%)
Aug 18, 2008 30.56 30.56 29.32 29.55 17,582,700 -0.96(-3.16%)
Aug 15, 2008 30.37 30.88 30.05 30.51 0 +0.18(+0.59%)
Aug 14, 2008 29.90 30.58 29.55 30.33 19,913,588 +0.37(+1.22%)
Aug 13, 2008 31.45 31.59 29.11 29.96 38,513,260 -1.75(-5.53%)
Aug 12, 2008 33.05 33.10 30.83 31.72 30,335,210 -2.16(-6.37%)
Aug 11, 2008 33.41 34.76 33.07 33.87 21,509,014 +0.26(+0.78%)
Aug 08, 2008 31.82 34.15 31.79 33.61 30,922,108 +1.78(+5.58%)
Aug 07, 2008 31.62 32.54 31.54 31.84 29,174,162 -0.39(-1.20%)
Aug 06, 2008 32.02 32.46 31.56 32.23 17,390,514 -0.01(-0.05%)
Aug 05, 2008 31.28 32.64 31.01 32.24 26,821,726 +1.28(+4.15%)
Aug 04, 2008 30.27 31.73 29.93 30.96 24,431,514 +0.28(+0.90%)
Aug 01, 2008 29.61 31.14 29.22 30.68 26,194,554 +1.22(+4.13%)
Jul 31, 2008 28.43 30.03 28.28 29.46 23,094,742 +0.66(+2.28%)
Jul 30, 2008 27.71 29.44 27.65 28.81 33,328,346 +1.57(+5.75%)
Jul 29, 2008 27.24 27.35 25.34 27.24 33,273,640 +1.15(+4.41%)
Jul 28, 2008 27.32 27.99 25.82 26.09 25,006,970 -1.34(-4.87%)
Jul 25, 2008 27.84 28.02 26.81 27.43 20,372,296 -0.37(-1.32%)
Jul 24, 2008 29.22 29.50 27.38 27.79 22,554,156 -1.40(-4.78%)
Jul 23, 2008 29.01 30.11 28.28 29.19 27,607,298 +0.33(+1.14%)
Jul 22, 2008 26.75 29.05 26.42 28.86 24,538,500 +1.65(+6.06%)
Jul 21, 2008 28.96 29.22 26.87 27.21 29,930,468 -1.57(-5.47%)
Jul 18, 2008 29.43 29.68 27.66 28.78 28,514,520 +0.19(+0.65%)
Jul 17, 2008 26.94 29.96 26.85 28.60 70,682,912 +2.44(+9.33%)
Jul 16, 2008 24.07 26.20 23.15 26.16 45,322,376 +3.02(+13.06%)
Jul 15, 2008 23.45 24.31 22.09 23.14 48,355,640 -0.56(-2.36%)
Jul 14, 2008 25.61 25.89 23.58 23.70 31,810,018 -1.26(-5.05%)
Jul 11, 2008 24.51 25.67 24.17 24.96 42,588,696 -0.05(-0.21%)
Jul 10, 2008 25.17 26.00 24.46 25.01 38,949,592 -0.36(-1.41%)
Jul 09, 2008 27.23 27.42 24.93 25.37 35,033,544 -1.87(-6.85%)
Jul 08, 2008 26.39 27.36 25.46 27.23 36,029,228 +1.06(+4.05%)
Jul 07, 2008 26.88 27.23 25.43 26.17 30,702,860 -0.63(-2.34%)
Jul 04, 2008 26.89 27.27 26.51 26.80 12,424,794 +0.00(+0.00%)
Jul 03, 2008 26.89 27.27 26.51 26.80 12,424,794 +0.03(+0.11%)
Jul 02, 2008 27.30 27.62 26.68 26.77 23,876,958 -0.54(-1.99%)
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.