Morgan Stanley (NY: MS )

94.17 +0.67 (+0.72%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 33.49 34.40 33.43 34.14 7,942,361 +0.82(+2.46%)
May 29, 2003 33.57 34.01 33.21 33.32 7,470,166 -0.19(-0.56%)
May 28, 2003 32.91 33.77 32.91 33.51 8,871,208 +0.67(+2.05%)
May 27, 2003 32.02 32.99 31.29 32.84 7,102,620 +0.82(+2.56%)
May 23, 2003 32.24 32.31 31.94 32.02 3,646,513 -0.22(-0.69%)
May 22, 2003 31.99 32.54 31.90 32.24 5,840,263 +0.16(+0.49%)
May 21, 2003 31.51 32.20 31.51 32.08 5,229,384 +0.34(+1.08%)
May 20, 2003 32.08 32.28 31.18 31.74 6,827,129 -0.25(-0.77%)
May 19, 2003 32.78 32.94 31.73 31.99 7,978,003 -1.30(-3.90%)
May 16, 2003 33.43 33.60 32.88 33.29 5,827,533 -0.15(-0.45%)
May 15, 2003 33.27 33.47 33.01 33.43 7,067,648 +0.35(+1.06%)
May 14, 2003 33.42 33.70 32.84 33.08 7,416,702 -0.33(-0.98%)
May 13, 2003 34.04 34.14 33.31 33.41 5,647,311 -0.63(-1.84%)
May 12, 2003 33.07 34.20 32.99 34.04 6,359,758 +0.57(+1.72%)
May 09, 2003 33.15 33.59 32.86 33.46 5,100,214 +0.54(+1.65%)
May 08, 2003 33.02 33.57 32.78 32.92 6,428,228 -0.85(-2.52%)
May 07, 2003 33.87 34.31 33.28 33.77 6,436,670 -0.10(-0.29%)
May 06, 2003 33.44 34.40 33.40 33.87 6,246,265 +0.43(+1.27%)
May 05, 2003 34.03 34.07 33.42 33.44 6,754,370 -0.59(-1.73%)
May 02, 2003 33.17 34.30 33.00 34.03 8,406,248 +0.64(+1.92%)
May 01, 2003 33.40 33.51 32.52 33.39 8,281,366 -0.01(-0.02%)
Apr 30, 2003 33.20 33.61 32.90 33.40 9,997,829 +0.26(+0.79%)
Apr 29, 2003 34.06 34.60 32.59 33.14 12,443,488 -0.57(-1.70%)
Apr 28, 2003 33.58 34.18 33.40 33.71 8,718,990 +0.12(+0.36%)
Apr 25, 2003 34.82 34.82 33.41 33.59 8,593,840 -1.23(-3.54%)
Apr 24, 2003 35.67 35.67 34.49 34.82 7,800,461 -0.84(-2.36%)
Apr 23, 2003 34.64 35.84 34.48 35.67 10,646,762 +1.04(+3.00%)
Apr 22, 2003 33.57 34.75 33.02 34.63 8,466,948 +1.06(+3.16%)
Apr 21, 2003 33.70 33.81 33.23 33.57 4,855,943 -0.13(-0.38%)
Apr 17, 2003 32.98 33.73 32.93 33.70 7,625,867 +0.72(+2.17%)
Apr 16, 2003 33.19 33.68 32.71 32.98 11,110,381 -0.12(-0.36%)
Apr 15, 2003 31.94 33.14 31.76 33.10 9,117,087 +1.16(+3.62%)
Apr 14, 2003 30.96 32.00 30.27 31.94 6,188,513 +0.94(+3.03%)
Apr 11, 2003 31.48 31.77 30.74 31.00 6,323,043 -0.22(-0.72%)
Apr 10, 2003 30.93 31.34 30.77 31.23 6,145,367 +0.31(+0.99%)
Apr 09, 2003 31.66 32.12 30.91 30.92 7,498,305 -0.74(-2.33%)
Apr 08, 2003 31.49 31.72 31.21 31.66 5,967,557 +0.17(+0.54%)
Apr 07, 2003 31.49 32.61 31.43 31.49 7,996,360 +0.10(+0.31%)
Apr 04, 2003 31.42 31.66 31.18 31.39 4,876,712 +0.21(+0.67%)
Apr 03, 2003 31.23 31.79 30.97 31.18 7,762,675 -0.01(-0.05%)
Apr 02, 2003 29.96 31.42 29.96 31.20 9,081,712 +1.45(+4.87%)
Apr 01, 2003 28.87 29.99 28.66 29.75 6,980,284 +1.13(+3.94%)
Mar 31, 2003 29.44 29.45 28.62 28.62 7,292,624 -1.25(-4.17%)
Mar 28, 2003 29.83 30.17 29.70 29.87 5,382,673 -0.31(-1.04%)
Mar 27, 2003 30.23 30.60 29.69 30.18 5,921,597 -0.05(-0.17%)
Mar 26, 2003 30.40 30.73 29.97 30.23 5,601,619 -0.09(-0.30%)
Mar 25, 2003 30.02 30.78 29.78 30.32 7,129,553 +0.31(+1.02%)
Mar 24, 2003 30.15 30.19 29.67 30.02 8,384,943 -0.96(-3.11%)
Mar 21, 2003 29.89 31.14 29.89 30.98 10,481,280 +1.09(+3.65%)
Mar 20, 2003 29.22 30.11 28.81 29.89 11,292,345 +0.43(+1.44%)
Mar 19, 2003 29.22 29.70 28.92 29.46 10,304,541 +0.25(+0.87%)
Mar 18, 2003 28.66 29.25 28.28 29.21 8,989,524 +0.55(+1.93%)
Mar 17, 2003 26.78 28.73 26.39 28.66 12,171,212 +1.88(+7.02%)
Mar 14, 2003 26.97 27.46 26.61 26.78 8,350,641 -0.15(-0.55%)
Mar 13, 2003 25.05 27.00 25.05 26.93 9,280,425 +1.87(+7.48%)
Mar 12, 2003 25.61 25.63 24.23 25.05 15,951,719 -0.56(-2.19%)
Mar 11, 2003 26.58 26.90 25.52 25.61 7,535,421 -0.79(-3.00%)
Mar 10, 2003 27.11 27.23 26.34 26.40 6,135,184 -1.19(-4.30%)
Mar 07, 2003 26.98 27.65 26.38 27.59 6,171,094 +0.62(+2.30%)
Mar 06, 2003 27.24 27.55 26.81 26.97 6,975,728 -0.74(-2.67%)
Mar 05, 2003 26.91 27.71 26.90 27.71 9,242,371 +0.56(+2.06%)
Mar 04, 2003 27.40 27.46 26.88 27.15 7,149,518 -0.43(-1.54%)
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.