Indicators

Morgan Stanley (NY: MS )

100.73 +1.43 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	38.01	39.02	36.93	39.02	12,031,983	+1.70(+4.56%)
Jan 30, 2002	37.16	37.70	35.61	37.31	13,490,273	+0.43(+1.15%)
Jan 29, 2002	39.09	39.55	36.85	36.89	10,645,304	-2.12(-5.44%)
Jan 28, 2002	39.80	39.83	38.81	39.01	6,113,399	-0.18(-0.47%)
Jan 25, 2002	38.31	39.75	38.31	39.19	5,130,727	+0.60(+1.56%)
Jan 24, 2002	39.80	40.48	38.31	38.59	6,871,512	-0.75(-1.91%)
Jan 23, 2002	39.19	40.00	38.48	39.34	6,094,791	+0.08(+0.20%)
Jan 22, 2002	40.44	40.58	39.00	39.26	4,699,936	-0.90(-2.24%)
Jan 21, 2002	40.71	40.72	39.98	40.17	4,872,901	+0.00(+0.00%)
Jan 18, 2002	40.71	40.72	39.98	40.17	4,858,663	-0.72(-1.77%)
Jan 17, 2002	40.15	40.97	39.81	40.89	5,853,881	+1.26(+3.17%)
Jan 16, 2002	40.44	40.63	39.45	39.63	6,157,944	-1.40(-3.42%)
Jan 15, 2002	40.00	41.07	39.90	41.04	6,506,411	+1.06(+2.64%)
Jan 14, 2002	40.75	40.76	39.66	39.98	5,001,321	-0.85(-2.08%)
Jan 11, 2002	41.75	41.96	40.51	40.83	5,238,425	-0.99(-2.36%)
Jan 10, 2002	41.42	42.17	41.29	41.82	5,194,725	+2.14(+5.38%)

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.