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

Morgan Stanley (NY: MS )

90.84 -1.27 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 15.53 16.47 14.75 14.96 0 -0.85(-5.38%)
Jan 29, 2009 16.08 16.79 15.73 15.81 54,403,852 -1.20(-7.04%)
Jan 28, 2009 15.58 17.32 15.36 17.01 83,351,048 +2.37(+16.22%)
Jan 27, 2009 14.46 14.77 14.13 14.63 35,328,716 +0.53(+3.72%)
Jan 26, 2009 14.00 15.31 13.64 14.11 51,557,176 +0.27(+1.98%)
Jan 23, 2009 12.39 14.04 12.07 13.84 52,885,176 +0.84(+6.43%)
Jan 22, 2009 12.03 13.79 11.58 13.00 61,891,180 +0.53(+4.27%)
Jan 21, 2009 10.30 12.56 10.23 12.47 62,982,824 +2.78(+28.70%)
Jan 20, 2009 11.06 11.12 9.687 9.687 44,590,252 -1.84(-15.97%)
Jan 16, 2009 12.56 12.72 10.39 11.53 57,266,496 -0.50(-4.12%)
Jan 15, 2009 12.64 13.01 11.38 12.02 56,573,628 -0.69(-5.41%)
Jan 14, 2009 13.50 13.65 12.54 12.71 53,517,620 -1.23(-8.85%)
Jan 13, 2009 13.51 14.48 13.21 13.95 42,441,912 +0.05(+0.37%)
Jan 12, 2009 14.85 15.49 13.36 13.89 66,517,352 -0.20(-1.42%)
Jan 09, 2009 14.03 14.77 13.82 14.09 48,415,808 +0.18(+1.28%)
Jan 08, 2009 13.24 14.04 13.05 13.92 28,552,888 +0.53(+3.98%)
Jan 07, 2009 14.10 14.33 13.13 13.38 41,792,880 -1.09(-7.56%)
Jan 06, 2009 13.36 14.74 13.31 14.48 52,663,056 +1.45(+11.12%)
Jan 05, 2009 12.42 13.58 12.40 13.03 34,389,860 +0.47(+3.71%)
Jan 02, 2009 11.84 12.60 11.65 12.56 27,461,318 +0.70(+5.92%)
Jan 01, 2009 11.21 11.89 11.11 11.86 0 +0.00(+0.00%)
Dec 31, 2008 11.21 11.89 11.11 11.86 20,298,830 +0.63(+5.60%)
Dec 30, 2008 11.10 11.32 10.82 11.23 18,985,642 +0.21(+1.95%)
Dec 29, 2008 11.00 11.07 10.48 11.02 16,298,694 +0.18(+1.71%)
Dec 26, 2008 10.95 10.99 10.61 10.83 6,074,809 +0.11(+1.03%)
Dec 24, 2008 10.54 10.91 10.51 10.72 7,109,039 +0.04(+0.42%)
Dec 23, 2008 10.89 11.16 10.65 10.68 17,362,490 -0.10(-0.96%)
Dec 22, 2008 11.55 11.56 10.75 10.78 26,175,672 -0.64(-5.63%)
Dec 19, 2008 12.08 12.78 11.42 11.42 49,232,792 -0.58(-4.81%)
Dec 18, 2008 12.44 13.07 11.91 12.00 46,420,316 -0.20(-1.64%)
Dec 17, 2008 11.48 13.26 10.94 12.20 89,688,576 +0.27(+2.29%)
Dec 16, 2008 10.44 12.76 10.25 11.93 71,108,344 +1.84(+18.25%)
Dec 15, 2008 10.39 10.57 9.835 10.09 27,668,690 -0.16(-1.52%)
Dec 12, 2008 9.613 10.32 9.354 10.24 0 +0.08(+0.80%)
Dec 11, 2008 10.53 10.72 10.02 10.16 38,455,480 -0.64(-5.89%)
Dec 10, 2008 11.35 11.46 10.36 10.80 28,823,862 -0.27(-2.47%)
Dec 09, 2008 11.52 12.01 11.03 11.07 38,701,756 -0.98(-8.16%)
Dec 08, 2008 12.06 12.50 11.32 12.05 47,268,044 +0.43(+3.69%)
Dec 05, 2008 10.78 11.76 10.32 11.62 0 +0.58(+5.22%)
Dec 04, 2008 9.865 11.59 9.687 11.05 61,724,684 +0.81(+7.87%)
Dec 03, 2008 9.761 10.43 8.260 10.24 55,532,068 +1.34(+15.03%)
Dec 02, 2008 8.511 9.184 8.023 8.903 49,083,396 +0.51(+6.08%)
Dec 01, 2008 10.30 10.52 8.393 8.393 48,891,520 -2.51(-23.05%)
Nov 28, 2008 10.50 11.08 10.35 10.91 17,906,720 +0.18(+1.72%)
Nov 26, 2008 10.02 11.03 9.835 10.72 37,724,108 +0.17(+1.61%)
Nov 25, 2008 10.50 11.55 9.931 10.55 67,820,128 +0.66(+6.65%)
Nov 24, 2008 7.846 10.07 7.846 9.894 91,779,992 +2.46(+33.13%)
Nov 21, 2008 7.173 7.550 6.507 7.432 66,831,748 +0.63(+9.24%)
Nov 20, 2008 7.387 8.230 6.655 6.803 69,860,408 -0.78(-10.24%)
Nov 19, 2008 8.711 8.785 7.343 7.580 52,716,760 -1.32(-14.80%)
Nov 18, 2008 8.341 9.118 8.142 8.896 49,853,008 +0.60(+7.22%)
Nov 17, 2008 8.607 9.132 8.142 8.297 39,465,568 -0.60(-6.73%)
Nov 14, 2008 9.369 9.754 8.511 8.896 0 -0.87(-8.93%)
Nov 13, 2008 9.125 9.872 7.964 9.768 78,546,552 +0.94(+10.64%)
Nov 12, 2008 10.03 10.32 8.829 8.829 46,241,388 -1.58(-15.20%)
Nov 11, 2008 10.50 10.68 9.465 10.41 63,210,172 -0.37(-3.43%)
Nov 10, 2008 12.32 12.32 10.46 10.78 40,314,272 -1.04(-8.76%)
Nov 07, 2008 11.65 12.33 11.18 11.82 0 +0.44(+3.83%)
Nov 06, 2008 12.32 12.90 11.23 11.38 46,616,176 -1.23(-9.79%)
Nov 05, 2008 13.95 14.24 12.50 12.62 36,034,612 -1.36(-9.74%)
Nov 04, 2008 13.64 14.23 13.05 13.98 37,537,952 +0.67(+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.