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 (%)
Apr 29, 2011 19.23 19.45 19.13 19.38 14,909,755 +0.24(+1.28%)
Apr 28, 2011 18.87 19.22 18.81 19.13 21,713,668 +0.24(+1.25%)
Apr 27, 2011 19.20 19.21 18.76 18.90 20,776,296 -0.22(-1.16%)
Apr 26, 2011 19.11 19.27 19.09 19.12 14,474,782 +0.05(+0.27%)
Apr 25, 2011 19.12 19.27 19.04 19.07 17,624,884 -0.52(-2.64%)
Apr 21, 2011 19.76 20.25 19.54 19.58 24,711,368 +0.33(+1.69%)
Apr 20, 2011 19.55 19.88 19.16 19.26 30,944,478 -0.04(-0.23%)
Apr 19, 2011 19.73 19.77 19.23 19.30 16,827,002 -0.33(-1.69%)
Apr 18, 2011 19.71 19.73 19.41 19.64 16,313,499 -0.32(-1.59%)
Apr 15, 2011 19.90 20.09 19.81 19.95 18,247,600 +0.14(+0.71%)
Apr 14, 2011 19.70 19.84 19.50 19.81 14,483,910 +0.00(+0.00%)
Apr 13, 2011 20.15 20.22 19.67 19.81 16,787,844 -0.01(-0.07%)
Apr 12, 2011 19.65 19.88 19.56 19.83 18,932,646 -0.07(-0.37%)
Apr 11, 2011 20.19 20.31 19.87 19.90 13,262,046 -0.25(-1.25%)
Apr 08, 2011 20.58 20.58 20.06 20.15 11,466,703 -0.27(-1.34%)
Apr 07, 2011 20.56 20.89 20.41 20.43 14,390,467 -0.10(-0.50%)
Apr 06, 2011 20.20 20.61 20.05 20.53 16,203,545 +0.43(+2.13%)
Apr 05, 2011 20.04 20.14 19.96 20.10 9,075,027 +0.06(+0.30%)
Apr 04, 2011 20.41 20.41 19.99 20.04 12,202,845 -0.12(-0.59%)
Apr 01, 2011 20.27 20.32 20.09 20.16 15,494,189 -0.04(-0.22%)
Mar 31, 2011 20.04 20.41 20.01 20.21 11,686,080 +0.07(+0.33%)
Mar 30, 2011 20.14 20.14 20.14 20.14 16,389,177 +0.00(+0.00%)
Mar 29, 2011 20.08 20.15 19.91 20.14 11,503,094 +0.04(+0.18%)
Mar 28, 2011 20.08 20.31 20.07 20.10 8,686,061 +0.04(+0.18%)
Mar 25, 2011 20.46 20.49 20.03 20.07 17,165,192 -0.36(-1.74%)
Mar 24, 2011 20.45 20.50 20.24 20.42 13,792,959 +0.03(+0.15%)
Mar 23, 2011 20.35 20.44 20.04 20.39 17,544,396 -0.14(-0.68%)
Mar 22, 2011 20.58 20.86 20.52 20.53 10,958,309 -0.02(-0.11%)
Mar 21, 2011 20.51 20.61 20.46 20.55 10,701,724 +0.27(+1.31%)
Mar 18, 2011 20.32 20.61 20.16 20.29 23,931,648 -0.01(-0.07%)
Mar 17, 2011 20.32 20.41 20.01 20.30 17,321,418 +0.25(+1.25%)
Mar 16, 2011 20.47 20.53 19.75 20.05 25,071,878 -0.40(-1.95%)
Mar 15, 2011 20.48 20.61 20.38 20.45 20,046,060 -0.19(-0.93%)
Mar 14, 2011 20.74 20.83 20.46 20.64 13,904,823 -0.32(-1.52%)
Mar 11, 2011 20.74 21.00 20.71 20.96 9,554,635 +0.20(+0.96%)
Mar 10, 2011 20.95 21.03 20.67 20.76 15,350,049 -0.48(-2.26%)
Mar 09, 2011 21.25 21.39 21.06 21.24 11,488,447 -0.06(-0.28%)
Mar 08, 2011 21.03 21.43 20.95 21.30 14,849,999 +0.36(+1.69%)
Mar 07, 2011 21.09 21.20 20.75 20.95 16,725,726 -0.09(-0.42%)
Mar 04, 2011 21.49 21.51 20.80 21.03 25,551,688 -0.80(-3.66%)
Mar 03, 2011 21.66 21.86 21.58 21.83 13,176,276 +0.40(+1.86%)
Mar 02, 2011 21.32 21.63 21.20 21.43 12,222,862 +0.12(+0.56%)
Mar 01, 2011 21.96 22.03 21.32 21.32 16,997,782 -0.63(-2.85%)
Feb 28, 2011 22.17 22.22 21.74 21.94 16,481,397 -0.15(-0.69%)
Feb 25, 2011 21.95 22.20 21.87 22.09 11,522,642 +0.28(+1.29%)
Feb 24, 2011 21.85 21.87 21.35 21.81 18,189,124 -0.04(-0.20%)
Feb 23, 2011 21.91 22.16 21.53 21.86 14,771,518 +0.02(+0.10%)
Feb 22, 2011 22.32 22.41 21.76 21.83 17,101,524 -1.09(-4.74%)
Feb 18, 2011 22.71 22.96 22.70 22.92 14,735,901 +0.22(+0.98%)
Feb 17, 2011 22.40 22.74 22.40 22.70 9,217,382 -0.01(-0.07%)
Feb 16, 2011 22.49 22.81 22.48 22.71 13,276,316 +0.29(+1.29%)
Feb 15, 2011 22.06 22.52 22.06 22.42 13,787,513 +0.25(+1.13%)
Feb 14, 2011 22.18 22.30 22.10 22.17 10,760,495 -0.13(-0.60%)
Feb 11, 2011 21.92 22.37 21.85 22.31 13,531,662 +0.24(+1.11%)
Feb 10, 2011 22.13 22.34 21.82 22.06 17,387,582 -0.18(-0.83%)
Feb 09, 2011 22.48 22.51 21.93 22.25 22,213,720 -0.41(-1.83%)
Feb 08, 2011 22.48 22.83 22.40 22.66 17,633,448 +0.16(+0.72%)
Feb 07, 2011 22.18 22.64 22.11 22.50 15,396,885 +0.42(+1.91%)
Feb 04, 2011 22.00 22.08 21.82 22.08 12,350,862 +0.30(+1.36%)
Feb 03, 2011 21.94 22.09 21.52 21.78 11,586,161 -0.16(-0.71%)
Feb 02, 2011 22.04 22.20 21.88 21.94 12,478,267 -0.19(-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.