Skip to main content

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

Historical Prices

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.