Skip to main content

Morgan Stanley (NY: MS )

93.88 +0.38 (+0.41%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 75.26 75.62 74.66 74.95 10,241,054 -0.99(-1.30%)
Apr 29, 2021 75.54 76.08 74.57 75.94 10,982,945 +1.14(+1.53%)
Apr 28, 2021 74.50 75.00 74.20 74.80 7,994,470 +0.70(+0.94%)
Apr 27, 2021 73.60 74.18 73.41 74.10 7,805,335 +0.40(+0.54%)
Apr 26, 2021 73.97 74.52 73.58 73.70 8,885,110 +0.52(+0.70%)
Apr 23, 2021 70.78 73.51 70.78 73.19 13,278,629 +2.41(+3.40%)
Apr 22, 2021 71.35 71.88 70.66 70.78 10,917,245 -0.87(-1.21%)
Apr 21, 2021 69.37 71.73 68.94 71.65 12,249,692 +1.77(+2.54%)
Apr 20, 2021 71.71 72.00 69.26 69.88 14,433,226 -2.48(-3.42%)
Apr 19, 2021 70.79 72.66 70.62 72.36 16,755,233 +1.30(+1.83%)
Apr 16, 2021 73.23 73.85 70.30 71.05 32,170,882 -2.02(-2.76%)
Apr 15, 2021 73.55 73.60 72.19 73.07 10,968,872 +0.03(+0.04%)
Apr 14, 2021 71.98 74.17 71.70 73.04 11,701,575 +1.14(+1.58%)
Apr 13, 2021 72.24 72.36 71.39 71.90 7,835,152 -0.59(-0.81%)
Apr 12, 2021 73.19 73.30 71.90 72.49 9,885,931 -0.49(-0.67%)
Apr 09, 2021 72.76 72.99 71.76 72.98 11,827,387 +0.47(+0.65%)
Apr 08, 2021 70.97 72.77 70.67 72.51 10,343,856 +1.05(+1.47%)
Apr 07, 2021 71.46 72.07 70.93 71.46 9,201,362 -0.05(-0.06%)
Apr 06, 2021 70.34 71.53 70.08 71.51 10,436,364 +0.99(+1.40%)
Apr 05, 2021 71.61 71.71 70.37 70.52 11,563,889 -0.20(-0.28%)
Apr 01, 2021 70.41 70.77 70.07 70.72 14,594,934 +0.51(+0.72%)
Mar 31, 2021 71.13 71.43 70.21 70.21 13,366,273 -1.29(-1.81%)
Mar 30, 2021 71.48 72.37 70.97 71.51 13,341,908 +1.09(+1.55%)
Mar 29, 2021 69.62 71.29 68.71 70.41 24,255,000 -1.90(-2.63%)
Mar 26, 2021 73.80 73.90 71.47 72.31 12,285,179 -0.14(-0.19%)
Mar 25, 2021 71.54 72.67 70.80 72.45 12,568,049 +0.72(+1.01%)
Mar 24, 2021 72.42 73.63 71.69 71.72 9,355,812 +0.19(+0.27%)
Mar 23, 2021 73.14 74.07 71.29 71.53 11,320,512 -2.53(-3.42%)
Mar 22, 2021 74.58 74.65 73.68 74.07 7,930,110 -0.92(-1.23%)
Mar 19, 2021 74.69 75.59 73.60 74.99 12,783,121 -0.90(-1.19%)
Mar 18, 2021 76.61 78.33 75.70 75.89 11,313,603 +0.07(+0.10%)
Mar 17, 2021 75.58 76.07 74.54 75.82 8,902,622 +1.19(+1.60%)
Mar 16, 2021 75.50 75.67 73.99 74.63 10,475,754 -1.19(-1.57%)
Mar 15, 2021 76.76 76.92 75.02 75.82 9,975,191 -0.43(-0.57%)
Mar 12, 2021 76.44 76.92 75.75 76.25 9,612,973 +0.99(+1.31%)
Mar 11, 2021 74.64 75.77 74.58 75.27 9,896,641 +0.14(+0.19%)
Mar 10, 2021 73.62 75.42 73.61 75.12 11,916,731 +2.03(+2.77%)
Mar 09, 2021 72.51 74.44 71.81 73.10 12,811,388 -0.23(-0.31%)
Mar 08, 2021 73.88 75.01 73.04 73.32 11,227,246 +0.21(+0.28%)
Mar 05, 2021 74.50 74.64 70.87 73.12 18,097,670 -0.22(-0.30%)
Mar 04, 2021 74.26 75.48 72.16 73.33 17,367,260 -0.86(-1.16%)
Mar 03, 2021 73.38 74.99 73.38 74.19 14,434,882 +1.15(+1.57%)
Mar 02, 2021 72.16 73.72 71.97 73.04 13,221,145 +1.47(+2.06%)
Mar 01, 2021 70.77 71.91 70.56 71.57 12,664,271 +2.07(+2.98%)
Feb 26, 2021 70.56 71.29 69.01 69.50 33,615,156 -1.41(-1.99%)
Feb 25, 2021 72.78 73.59 70.62 70.91 12,909,915 -1.31(-1.82%)
Feb 24, 2021 70.23 72.42 70.21 72.22 14,023,770 +2.15(+3.07%)
Feb 23, 2021 69.59 70.39 68.95 70.07 13,465,674 +0.09(+0.13%)
Feb 22, 2021 68.44 70.51 68.33 69.98 12,379,776 +1.27(+1.84%)
Feb 19, 2021 68.22 69.04 68.20 68.71 8,500,291 +1.06(+1.56%)
Feb 18, 2021 67.94 68.31 67.06 67.66 7,914,599 -0.56(-0.82%)
Feb 17, 2021 67.81 68.62 67.55 68.22 8,635,097 -0.54(-0.79%)
Feb 16, 2021 68.94 69.09 68.06 68.76 9,456,500 +1.30(+1.93%)
Feb 12, 2021 66.80 67.83 66.80 67.46 8,053,228 +0.80(+1.21%)
Feb 11, 2021 67.20 67.60 65.80 66.65 7,711,505 -0.55(-0.82%)
Feb 10, 2021 67.45 67.68 66.50 67.20 8,251,557 +0.08(+0.12%)
Feb 09, 2021 66.81 67.52 66.34 67.12 8,217,023 +0.01(+0.01%)
Feb 08, 2021 66.58 67.17 66.36 67.11 9,973,744 +0.91(+1.38%)
Feb 05, 2021 66.09 66.65 65.59 66.20 9,768,704 +0.84(+1.29%)
Feb 04, 2021 64.13 65.39 63.98 65.36 9,827,438 +1.53(+2.39%)
Feb 03, 2021 64.08 64.49 63.57 63.83 8,862,035 -0.32(-0.49%)
Feb 02, 2021 62.49 64.53 62.40 64.15 15,366,128 +2.97(+4.85%)
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.