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 (%)
May 24, 2011 17.58 17.59 17.29 17.44 14,073,820 -0.12(-0.68%)
May 23, 2011 17.44 17.79 17.40 17.56 14,455,115 -0.10(-0.59%)
May 20, 2011 17.97 18.12 17.64 17.66 16,973,152 -0.35(-1.93%)
May 19, 2011 18.13 18.18 17.88 18.01 10,771,152 -0.05(-0.29%)
May 18, 2011 18.01 18.18 17.87 18.06 14,708,887 +0.13(+0.70%)
May 17, 2011 17.70 18.04 17.67 17.93 20,432,322 +0.24(+1.34%)
May 16, 2011 17.76 18.16 17.66 17.70 13,872,693 -0.19(-1.04%)
May 13, 2011 18.16 18.18 17.84 17.88 15,315,280 -0.28(-1.55%)
May 12, 2011 18.22 18.37 17.93 18.16 29,987,698 -0.07(-0.41%)
May 11, 2011 18.74 18.75 18.21 18.24 22,347,338 -0.63(-3.34%)
May 10, 2011 18.66 19.03 18.62 18.87 18,805,658 +0.28(+1.51%)
May 09, 2011 18.64 18.73 18.51 18.59 9,530,074 -0.12(-0.63%)
May 06, 2011 18.82 19.02 18.67 18.70 20,602,422 +0.07(+0.40%)
May 05, 2011 18.69 18.82 18.51 18.63 15,755,510 -0.19(-1.02%)
May 04, 2011 19.10 19.24 18.71 18.82 14,586,964 -0.24(-1.24%)
May 03, 2011 19.30 19.43 18.99 19.06 17,886,522 -0.23(-1.19%)
May 02, 2011 19.30 19.34 19.27 19.29 12,295,580 -0.09(-0.46%)
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%)
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.