Morgan Stanley (NY: MS )

101.07 +1.77 (+1.78%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.60 13.05 12.56 12.94 35,377,808 +0.25(+1.95%)
Apr 27, 2012 12.94 12.98 12.59 12.70 43,757,416 -0.19(-1.51%)
Apr 26, 2012 12.63 13.00 12.59 12.89 30,314,026 +0.09(+0.70%)
Apr 25, 2012 13.15 13.21 12.62 12.80 40,414,172 -0.19(-1.49%)
Apr 24, 2012 12.73 13.00 12.51 13.00 35,977,788 +0.31(+2.47%)
Apr 23, 2012 12.63 12.81 12.42 12.68 38,752,476 -0.37(-2.86%)
Apr 20, 2012 13.54 13.54 13.03 13.06 36,114,708 -0.44(-3.26%)
Apr 19, 2012 13.84 13.85 13.27 13.50 66,655,884 +0.31(+2.32%)
Apr 18, 2012 13.12 13.37 13.07 13.19 34,494,040 -0.14(-1.06%)
Apr 17, 2012 13.34 13.47 13.23 13.33 32,707,026 +0.26(+2.00%)
Apr 16, 2012 13.15 13.29 12.86 13.07 30,780,406 +0.16(+1.27%)
Apr 13, 2012 13.53 13.53 12.89 12.91 40,963,848 -0.70(-5.16%)
Apr 12, 2012 13.16 13.62 13.07 13.61 30,321,734 +0.53(+4.05%)
Apr 11, 2012 13.35 13.44 13.01 13.08 32,616,800 +0.15(+1.16%)
Apr 10, 2012 13.57 13.62 12.89 12.93 46,313,608 -0.50(-3.73%)
Apr 09, 2012 13.41 13.56 13.29 13.43 24,972,310 -0.31(-2.23%)
Apr 05, 2012 13.88 14.09 13.68 13.74 26,630,372 -0.22(-1.60%)
Apr 04, 2012 14.14 14.26 13.89 13.96 29,725,614 -0.51(-3.51%)
Apr 03, 2012 14.72 14.80 14.34 14.47 28,513,110 -0.33(-2.22%)
Apr 02, 2012 14.67 14.98 14.52 14.80 21,712,408 +0.13(+0.87%)
Mar 30, 2012 14.81 14.86 14.46 14.67 21,612,620 -0.07(-0.51%)
Mar 29, 2012 14.98 15.05 14.47 14.74 29,377,232 -0.37(-2.47%)
Mar 28, 2012 15.45 15.60 15.00 15.12 35,460,032 -0.36(-2.32%)
Mar 27, 2012 15.63 15.81 15.48 15.48 43,387,724 -0.34(-2.13%)
Mar 26, 2012 15.39 15.83 15.37 15.81 43,993,672 +0.63(+4.13%)
Mar 23, 2012 14.69 15.27 14.64 15.18 44,997,884 +0.55(+3.78%)
Mar 22, 2012 14.80 14.88 14.46 14.63 23,631,312 -0.35(-2.34%)
Mar 21, 2012 15.21 15.30 14.94 14.98 30,846,600 -0.26(-1.71%)
Mar 20, 2012 14.83 15.46 14.78 15.24 39,737,996 +0.26(+1.74%)
Mar 19, 2012 14.53 15.31 14.42 14.98 42,980,392 +0.40(+2.71%)
Mar 16, 2012 14.69 14.75 14.42 14.59 42,515,040 +0.01(+0.10%)
Mar 15, 2012 14.01 14.59 13.85 14.57 36,487,376 +0.68(+4.89%)
Mar 14, 2012 14.35 14.42 13.80 13.89 54,854,360 -0.25(-1.74%)
Mar 13, 2012 13.88 14.27 13.73 14.14 55,959,152 +0.55(+4.01%)
Mar 12, 2012 13.72 13.74 13.39 13.59 20,178,596 -0.13(-0.93%)
Mar 09, 2012 13.63 13.86 13.49 13.72 29,591,016 +0.14(+1.05%)
Mar 08, 2012 13.60 13.70 13.46 13.58 24,077,816 +0.22(+1.68%)
Mar 07, 2012 13.10 13.42 13.07 13.35 28,016,202 +0.42(+3.23%)
Mar 06, 2012 13.27 13.31 12.88 12.94 51,945,956 -0.72(-5.30%)
Mar 05, 2012 14.03 14.03 13.57 13.66 36,174,552 -0.43(-3.07%)
Mar 02, 2012 14.36 14.50 14.06 14.09 30,528,106 -0.24(-1.67%)
Mar 01, 2012 14.00 14.43 13.91 14.33 39,911,580 +0.49(+3.51%)
Feb 29, 2012 14.06 14.27 13.79 13.85 29,510,020 -0.13(-0.91%)
Feb 28, 2012 13.95 14.22 13.77 13.97 29,083,228 -0.03(-0.21%)
Feb 27, 2012 13.69 14.06 13.60 14.00 21,520,578 +0.19(+1.41%)
Feb 24, 2012 14.21 14.21 13.74 13.81 25,989,922 -0.36(-2.53%)
Feb 23, 2012 14.14 14.18 13.83 14.17 22,961,202 +0.18(+1.28%)
Feb 22, 2012 14.37 14.39 13.95 13.99 21,393,658 -0.40(-2.75%)
Feb 21, 2012 14.51 14.59 14.30 14.39 21,887,044 +0.07(+0.52%)
Feb 17, 2012 14.58 14.59 14.22 14.31 22,419,406 -0.02(-0.16%)
Feb 16, 2012 13.87 14.39 13.59 14.33 44,275,528 +0.17(+1.21%)
Feb 15, 2012 14.33 14.45 14.08 14.16 31,842,390 -0.07(-0.47%)
Feb 14, 2012 14.39 14.40 14.01 14.23 42,564,712 -0.37(-2.51%)
Feb 13, 2012 14.92 15.01 14.53 14.59 29,444,504 -0.09(-0.61%)
Feb 10, 2012 14.93 14.93 14.56 14.68 29,429,022 -0.51(-3.34%)
Feb 09, 2012 15.34 15.46 15.10 15.19 28,153,480 -0.07(-0.49%)
Feb 08, 2012 15.12 15.27 15.01 15.27 33,798,392 +0.13(+0.89%)
Feb 07, 2012 15.21 15.30 15.04 15.13 28,480,730 -0.19(-1.22%)
Feb 06, 2012 15.32 15.35 15.07 15.32 30,614,436 +0.15(+0.98%)
Feb 03, 2012 14.92 15.31 14.82 15.17 43,541,404 +0.59(+4.05%)
Feb 02, 2012 14.74 14.74 14.50 14.58 28,912,374 +0.10(+0.67%)
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.