Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley (NY: MS )

100.73 +1.43 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.29 16.22 14.53 14.73 0 -0.84(-5.38%)
Jan 29, 2009 15.84 16.54 15.49 15.57 55,248,288 -1.18(-7.04%)
Jan 28, 2009 15.34 17.05 15.12 16.75 84,644,800 +2.53(+17.83%)
Jan 27, 2009 14.05 14.35 13.73 14.21 36,373,332 +0.51(+3.72%)
Jan 26, 2009 13.60 14.87 13.25 13.70 53,081,636 +0.27(+1.98%)
Jan 23, 2009 12.04 13.64 11.72 13.44 54,448,908 +0.81(+6.43%)
Jan 22, 2009 11.69 13.39 11.25 12.63 63,721,204 +0.52(+4.27%)
Jan 21, 2009 10.01 12.20 9.933 12.11 64,845,124 +2.70(+28.70%)
Jan 20, 2009 10.74 10.80 9.409 9.409 45,908,712 -1.79(-15.97%)
Jan 16, 2009 12.20 12.35 10.09 11.20 58,959,776 -0.48(-4.12%)
Jan 15, 2009 12.28 12.64 11.05 11.68 58,246,416 -0.67(-5.41%)
Jan 14, 2009 13.11 13.26 12.18 12.35 55,100,052 -1.20(-8.85%)
Jan 13, 2009 13.12 14.06 12.83 13.55 43,696,852 +0.05(+0.37%)
Jan 12, 2009 14.42 15.05 12.98 13.50 68,484,168 -0.19(-1.42%)
Jan 09, 2009 13.62 14.35 13.42 13.69 49,847,388 +0.17(+1.28%)
Jan 08, 2009 12.86 13.63 12.68 13.52 29,397,152 +0.52(+3.98%)
Jan 07, 2009 13.70 13.92 12.76 13.00 43,028,628 -1.06(-7.56%)
Jan 06, 2009 12.98 14.31 12.93 14.06 54,220,216 +1.41(+11.12%)
Jan 05, 2009 12.07 13.19 12.05 12.66 35,406,712 +0.45(+3.71%)
Jan 02, 2009 11.50 12.24 11.31 12.20 28,273,304 +0.68(+5.92%)
Jan 01, 2009 10.89 11.55 10.79 11.52 0 +0.00(+0.00%)
Dec 31, 2008 10.89 11.55 10.79 11.52 20,899,034 +0.61(+5.60%)
Dec 30, 2008 10.78 11.00 10.51 10.91 19,547,016 +0.21(+1.95%)
Dec 29, 2008 10.68 10.75 10.18 10.70 16,780,620 +0.18(+1.71%)
Dec 26, 2008 10.64 10.67 10.31 10.52 6,254,432 +0.11(+1.03%)
Dec 24, 2008 10.23 10.59 10.21 10.41 7,319,242 +0.04(+0.42%)
Dec 23, 2008 10.58 10.84 10.34 10.37 17,875,870 -0.10(-0.96%)
Dec 22, 2008 11.22 11.23 10.44 10.47 26,949,646 -0.62(-5.63%)
Dec 19, 2008 11.73 12.42 11.10 11.10 50,688,524 -0.56(-4.81%)
Dec 18, 2008 12.08 12.70 11.56 11.66 47,792,892 -0.19(-1.64%)
Dec 17, 2008 11.15 12.88 10.63 11.85 92,340,520 +0.27(+2.29%)
Dec 16, 2008 10.14 12.40 9.955 11.59 73,210,904 +1.79(+18.26%)
Dec 15, 2008 10.09 10.27 9.552 9.797 28,486,810 -0.15(-1.52%)
Dec 12, 2008 9.337 10.03 9.086 9.948 0 +0.08(+0.80%)
Dec 11, 2008 10.23 10.41 9.732 9.868 39,592,548 -0.62(-5.89%)
Dec 10, 2008 11.02 11.13 10.06 10.49 29,676,136 -0.27(-2.47%)
Dec 09, 2008 11.19 11.66 10.71 10.75 39,846,104 -0.96(-8.16%)
Dec 08, 2008 11.71 12.15 11.00 11.71 48,665,684 +0.42(+3.69%)
Dec 05, 2008 10.47 11.42 10.03 11.29 0 +0.56(+5.22%)
Dec 04, 2008 9.581 11.25 9.409 10.73 63,549,784 +0.78(+7.87%)
Dec 03, 2008 9.481 10.13 8.023 9.948 57,174,060 +1.30(+15.03%)
Dec 02, 2008 8.267 8.920 7.793 8.648 50,534,716 +0.50(+6.08%)
Dec 01, 2008 10.01 10.22 8.152 8.152 50,337,164 -2.44(-23.05%)
Nov 28, 2008 10.20 10.76 10.05 10.59 18,436,194 +0.18(+1.72%)
Nov 26, 2008 9.732 10.71 9.552 10.41 38,839,548 +0.17(+1.61%)
Nov 25, 2008 10.20 11.22 9.646 10.25 69,825,464 +0.64(+6.65%)
Nov 24, 2008 7.620 9.782 7.620 9.610 94,493,776 +2.39(+33.13%)
Nov 21, 2008 6.967 7.333 6.320 7.218 68,807,856 +0.61(+9.24%)
Nov 20, 2008 7.175 7.994 6.464 6.608 71,926,072 -0.75(-10.24%)
Nov 19, 2008 8.461 8.533 7.132 7.362 54,275,508 -1.28(-14.80%)
Nov 18, 2008 8.102 8.856 7.908 8.640 51,327,084 +0.58(+7.22%)
Nov 17, 2008 8.360 8.870 7.908 8.059 40,632,504 -0.58(-6.73%)
Nov 14, 2008 9.100 9.473 8.267 8.640 0 -0.85(-8.93%)
Nov 13, 2008 8.863 9.588 7.735 9.488 80,869,048 +0.91(+10.64%)
Nov 12, 2008 9.739 10.02 8.576 8.576 47,608,672 -1.54(-15.20%)
Nov 11, 2008 10.20 10.37 9.193 10.11 65,079,196 -0.36(-3.43%)
Nov 10, 2008 11.97 11.97 10.16 10.47 41,506,300 -1.01(-8.76%)
Nov 07, 2008 11.32 11.97 10.86 11.48 0 +0.42(+3.83%)
Nov 06, 2008 11.97 12.53 10.91 11.05 47,994,544 -1.20(-9.79%)
Nov 05, 2008 13.55 13.83 12.14 12.25 37,100,100 -1.32(-9.74%)
Nov 04, 2008 13.25 13.83 12.68 13.57 38,647,892 +0.65(+5.00%)
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.