Indicators

Morgan Stanley (NY: MS )

94.79 +1.15 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.64	21.98	21.45	21.94	17,634,824	+0.27(+1.24%)
Jan 28, 2011	22.16	22.39	21.61	21.67	22,412,094	-0.60(-2.71%)
Jan 27, 2011	21.60	22.30	21.52	22.28	22,262,974	+0.66(+3.07%)
Jan 26, 2011	21.72	21.90	21.45	21.61	20,767,698	-0.25(-1.13%)
Jan 25, 2011	21.95	22.07	21.50	21.86	18,989,122	-0.31(-1.38%)
Jan 24, 2011	21.93	22.34	21.90	22.16	22,419,118	-0.19(-0.87%)
Jan 21, 2011	21.86	22.54	21.84	22.36	48,264,968	+0.74(+3.41%)
Jan 20, 2011	21.10	21.74	20.55	21.62	46,378,604	+0.95(+4.58%)
Jan 19, 2011	21.22	21.23	20.54	20.67	29,155,106	-0.74(-3.48%)
Jan 18, 2011	21.57	21.59	21.23	21.42	16,331,037	-0.17(-0.79%)
Jan 14, 2011	21.02	21.73	21.02	21.59	19,802,166	+0.51(+2.40%)
Jan 13, 2011	21.36	21.42	21.05	21.08	17,933,174	-0.31(-1.43%)
Jan 12, 2011	21.02	21.40	20.96	21.39	18,046,590	+0.56(+2.68%)
Jan 11, 2011	21.09	21.21	20.71	20.83	15,020,556	-0.07(-0.32%)
Jan 10, 2011	20.96	20.97	20.58	20.90	20,394,326	-0.11(-0.53%)
Jan 07, 2011	21.48	21.52	20.86	21.01	23,520,824	-0.45(-2.08%)
Jan 06, 2011	21.49	21.59	21.29	21.46	17,726,862	-0.02(-0.10%)
Jan 05, 2011	21.13	21.48	21.08	21.48	20,270,446	+0.27(+1.26%)
Jan 04, 2011	21.20	21.23	20.86	21.21	17,262,250	+0.02(+0.11%)

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.