Skip to main content

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 (%)
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.