Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 36.20 36.16 35.62 35.80 7,779,895 -0.40(-1.12%)
Sep 29, 2003 35.53 36.52 35.77 36.20 8,050,831 +0.67(+1.90%)
Sep 26, 2003 35.79 35.86 35.48 35.53 6,870,948 -0.55(-1.51%)
Sep 25, 2003 35.86 36.32 35.65 36.07 8,452,019 +0.06(+0.16%)
Sep 24, 2003 37.12 37.28 35.82 36.02 8,406,487 -1.11(-2.98%)
Sep 23, 2003 36.29 37.39 35.65 37.12 12,720,037 +0.84(+2.31%)
Sep 22, 2003 36.50 36.57 35.92 36.29 7,929,036 -0.87(-2.35%)
Sep 19, 2003 37.30 37.55 36.76 37.16 6,235,052 -0.39(-1.04%)
Sep 18, 2003 37.03 37.65 36.57 37.55 11,156,023 +0.67(+1.81%)
Sep 17, 2003 36.43 37.11 36.51 36.88 10,948,662 +0.45(+1.23%)
Sep 16, 2003 34.82 36.43 34.95 36.43 10,377,328 +1.62(+4.65%)
Sep 15, 2003 34.67 34.99 34.50 34.82 5,369,382 +0.16(+0.45%)
Sep 12, 2003 34.68 34.82 33.93 34.66 7,802,449 -0.01(-0.04%)
Sep 11, 2003 34.38 34.99 34.27 34.68 7,224,067 +0.62(+1.83%)
Sep 10, 2003 34.99 34.99 33.92 34.05 7,346,566 -0.94(-2.68%)
Sep 09, 2003 34.04 35.14 34.04 34.99 8,857,014 +0.57(+1.65%)
Sep 08, 2003 34.41 34.75 34.13 34.42 5,973,984 +0.15(+0.43%)
Sep 05, 2003 35.02 35.02 34.09 34.27 5,854,445 -0.74(-2.13%)
Sep 04, 2003 34.62 35.07 34.41 35.02 5,397,857 +0.30(+0.86%)
Sep 03, 2003 35.15 35.41 34.55 34.72 10,460,357 -0.74(-2.10%)
Sep 02, 2003 34.61 35.47 34.53 35.46 5,593,376 +0.85(+2.46%)
Aug 29, 2003 34.24 34.69 34.15 34.61 3,476,777 +0.38(+1.10%)
Aug 28, 2003 33.94 34.36 33.66 34.24 3,960,712 +0.35(+1.05%)
Aug 27, 2003 34.05 34.16 33.84 33.88 4,691,619 -0.33(-0.95%)
Aug 26, 2003 33.96 34.33 33.60 34.21 5,059,680 -0.02(-0.06%)
Aug 25, 2003 34.25 34.31 33.93 34.23 4,974,537 -0.02(-0.06%)
Aug 22, 2003 35.41 35.43 34.11 34.25 4,906,310 -0.71(-2.03%)
Aug 21, 2003 35.11 35.30 34.72 34.96 5,338,228 +0.15(+0.43%)
Aug 20, 2003 35.21 35.21 34.78 34.81 3,825,808 -0.40(-1.15%)
Aug 19, 2003 34.90 35.29 34.80 35.21 6,773,964 +0.32(+0.91%)
Aug 18, 2003 34.50 35.15 34.00 34.90 5,781,284 +0.39(+1.13%)
Aug 15, 2003 34.48 34.68 34.12 34.50 2,559,090 +0.02(+0.06%)
Aug 14, 2003 34.48 34.58 34.26 34.48 5,004,422 +0.06(+0.19%)
Aug 13, 2003 34.62 34.75 34.23 34.42 4,623,814 -0.10(-0.29%)
Aug 12, 2003 34.37 34.65 33.96 34.52 6,134,121 +0.37(+1.08%)
Aug 11, 2003 34.43 34.49 33.82 34.15 5,199,659 -0.28(-0.82%)
Aug 08, 2003 34.32 34.70 33.70 34.43 5,538,541 +0.64(+1.89%)
Aug 07, 2003 33.41 33.90 33.18 33.80 7,937,917 +0.39(+1.17%)
Aug 06, 2003 32.65 33.86 32.63 33.41 8,034,197 +0.92(+2.82%)
Aug 05, 2003 32.72 33.21 32.48 32.49 6,876,587 -0.23(-0.72%)
Aug 04, 2003 32.74 32.82 31.77 32.72 7,854,888 -0.01(-0.04%)
Aug 01, 2003 33.48 33.55 32.68 32.74 6,714,617 -0.92(-2.72%)
Jul 31, 2003 34.18 34.62 33.55 33.65 7,819,083 -0.06(-0.17%)
Jul 30, 2003 34.04 34.09 33.55 33.71 4,769,855 -0.16(-0.46%)
Jul 29, 2003 34.23 34.40 33.56 33.87 6,337,111 -0.43(-1.26%)
Jul 28, 2003 34.51 34.58 34.14 34.30 4,264,493 -0.18(-0.51%)
Jul 25, 2003 34.02 34.56 33.85 34.48 5,138,198 +0.70(+2.08%)
Jul 24, 2003 33.53 34.39 33.53 33.77 7,513,188 +0.25(+0.74%)
Jul 23, 2003 33.29 33.64 33.14 33.53 5,189,087 +0.35(+1.07%)
Jul 22, 2003 32.67 33.29 32.45 33.17 6,708,415 +0.61(+1.87%)
Jul 21, 2003 33.35 33.36 32.38 32.56 6,019,375 -0.78(-2.34%)
Jul 18, 2003 33.58 33.60 33.06 33.34 5,731,382 +0.06(+0.19%)
Jul 17, 2003 33.82 33.82 32.92 33.28 8,488,952 -0.55(-1.61%)
Jul 16, 2003 34.09 34.71 33.43 33.82 7,438,335 -0.74(-2.15%)
Jul 15, 2003 33.58 35.04 33.58 34.57 14,471,817 +0.99(+2.96%)
Jul 14, 2003 33.79 34.15 33.53 33.58 7,446,229 +0.48(+1.44%)
Jul 11, 2003 32.84 33.20 32.75 33.10 7,117,497 +0.26(+0.80%)
Jul 10, 2003 33.57 33.57 32.45 32.84 7,137,232 -0.73(-2.18%)
Jul 09, 2003 33.41 34.04 33.27 33.57 10,288,802 -0.04(-0.13%)
Jul 08, 2003 32.84 33.69 32.80 33.61 9,926,661 +0.85(+2.60%)
Jul 07, 2003 32.10 32.94 32.10 32.76 12,199,873 +0.98(+3.08%)
Jul 03, 2003 31.65 31.99 31.57 31.78 4,082,929 -0.12(-0.38%)
Jul 02, 2003 31.52 31.92 31.44 31.90 9,946,396 +0.55(+1.77%)
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.