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 (%)
Apr 29, 2011 19.58 19.81 19.48 19.73 14,641,533 +0.25(+1.28%)
Apr 28, 2011 19.21 19.57 19.16 19.48 21,323,046 +0.24(+1.25%)
Apr 27, 2011 19.55 19.56 19.11 19.24 20,402,538 -0.23(-1.16%)
Apr 26, 2011 19.46 19.63 19.44 19.47 14,214,384 +0.05(+0.27%)
Apr 25, 2011 19.47 19.63 19.39 19.42 17,307,818 -0.53(-2.64%)
Apr 21, 2011 20.12 20.62 19.90 19.94 24,266,818 +0.33(+1.69%)
Apr 20, 2011 19.91 20.24 19.51 19.61 30,387,796 -0.05(-0.23%)
Apr 19, 2011 20.09 20.13 19.58 19.66 16,524,289 -0.34(-1.69%)
Apr 18, 2011 20.07 20.09 19.76 20.00 16,020,023 -0.32(-1.59%)
Apr 15, 2011 20.27 20.46 20.17 20.32 17,919,332 +0.14(+0.71%)
Apr 14, 2011 20.06 20.20 19.85 20.18 14,223,348 +0.00(+0.00%)
Apr 13, 2011 20.52 20.59 20.03 20.18 16,485,835 -0.02(-0.07%)
Apr 12, 2011 20.01 20.24 19.92 20.19 18,592,054 -0.08(-0.37%)
Apr 11, 2011 20.56 20.68 20.24 20.27 13,023,466 -0.26(-1.25%)
Apr 08, 2011 20.96 20.96 20.43 20.52 11,260,420 -0.28(-1.34%)
Apr 07, 2011 20.94 21.27 20.79 20.80 14,131,587 -0.11(-0.50%)
Apr 06, 2011 20.57 20.99 20.42 20.91 15,912,048 +0.44(+2.13%)
Apr 05, 2011 20.41 20.51 20.33 20.47 8,911,770 +0.06(+0.29%)
Apr 04, 2011 20.78 20.79 20.36 20.41 11,983,319 -0.12(-0.59%)
Apr 01, 2011 20.64 20.70 20.46 20.53 15,215,452 -0.05(-0.22%)
Mar 31, 2011 20.40 20.78 20.37 20.58 11,475,851 +0.07(+0.33%)
Mar 30, 2011 20.51 20.51 20.51 20.51 16,094,341 +0.00(+0.00%)
Mar 29, 2011 20.45 20.52 20.27 20.51 11,296,156 +0.04(+0.18%)
Mar 28, 2011 20.45 20.68 20.43 20.47 8,529,801 +0.04(+0.18%)
Mar 25, 2011 20.84 20.86 20.40 20.43 16,856,396 -0.36(-1.74%)
Mar 24, 2011 20.82 20.88 20.61 20.79 13,544,828 +0.03(+0.14%)
Mar 23, 2011 20.72 20.82 20.41 20.76 17,228,776 -0.14(-0.68%)
Mar 22, 2011 20.95 21.24 20.89 20.91 10,761,172 -0.02(-0.11%)
Mar 21, 2011 20.88 20.98 20.84 20.93 10,509,203 +0.27(+1.31%)
Mar 18, 2011 20.69 20.99 20.53 20.66 23,501,124 -0.02(-0.07%)
Mar 17, 2011 20.70 20.78 20.37 20.67 17,009,810 +0.26(+1.25%)
Mar 16, 2011 20.85 20.91 20.11 20.42 24,620,842 -0.41(-1.95%)
Mar 15, 2011 20.86 20.98 20.75 20.82 19,685,436 -0.20(-0.93%)
Mar 14, 2011 21.12 21.21 20.84 21.02 13,654,679 -0.32(-1.52%)
Mar 11, 2011 21.12 21.39 21.09 21.34 9,382,750 +0.20(+0.96%)
Mar 10, 2011 21.34 21.41 21.05 21.14 15,073,906 -0.49(-2.26%)
Mar 09, 2011 21.64 21.78 21.45 21.63 11,281,773 -0.06(-0.28%)
Mar 08, 2011 21.41 21.82 21.33 21.69 14,582,851 +0.36(+1.69%)
Mar 07, 2011 21.48 21.59 21.13 21.33 16,424,835 -0.09(-0.42%)
Mar 04, 2011 21.88 21.90 21.18 21.42 25,092,020 -0.81(-3.66%)
Mar 03, 2011 22.06 22.26 21.98 22.23 12,939,238 +0.41(+1.86%)
Mar 02, 2011 21.71 22.03 21.59 21.83 12,002,976 +0.12(+0.56%)
Mar 01, 2011 22.36 22.43 21.71 21.71 16,691,997 -0.64(-2.85%)
Feb 28, 2011 22.57 22.62 22.14 22.34 16,184,901 -0.15(-0.69%)
Feb 25, 2011 22.35 22.61 22.27 22.50 11,315,353 +0.29(+1.29%)
Feb 24, 2011 22.25 22.27 21.74 22.21 17,861,906 -0.05(-0.20%)
Feb 23, 2011 22.31 22.56 21.92 22.26 14,505,783 +0.02(+0.10%)
Feb 22, 2011 22.73 22.82 22.16 22.23 16,793,872 -1.11(-4.74%)
Feb 18, 2011 23.12 23.38 23.11 23.34 14,470,806 +0.23(+0.98%)
Feb 17, 2011 22.81 23.16 22.81 23.11 9,051,564 -0.02(-0.07%)
Feb 16, 2011 22.90 23.23 22.90 23.13 13,037,479 +0.29(+1.29%)
Feb 15, 2011 22.47 22.93 22.47 22.84 13,539,479 +0.26(+1.13%)
Feb 14, 2011 22.59 22.71 22.50 22.58 10,566,917 -0.14(-0.60%)
Feb 11, 2011 22.32 22.78 22.25 22.71 13,288,231 +0.25(+1.11%)
Feb 10, 2011 22.53 22.75 22.22 22.47 17,074,784 -0.19(-0.83%)
Feb 09, 2011 22.89 22.93 22.33 22.65 21,814,102 -0.42(-1.83%)
Feb 08, 2011 22.90 23.25 22.81 23.08 17,316,226 +0.17(+0.72%)
Feb 07, 2011 22.59 23.05 22.51 22.91 15,119,899 +0.43(+1.91%)
Feb 04, 2011 22.41 22.49 22.22 22.48 12,128,674 +0.30(+1.36%)
Feb 03, 2011 22.35 22.50 21.92 22.18 11,377,730 -0.16(-0.71%)
Feb 02, 2011 22.44 22.60 22.28 22.34 12,253,787 -0.20(-0.87%)
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.