Indicators

Morgan Stanley (NY: MS )

94.79 +1.15 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.62	20.63	19.74	19.84	28,575,208	-0.53(-2.58%)
Jan 28, 2010	20.89	20.93	20.09	20.37	34,393,684	-0.34(-1.65%)
Jan 27, 2010	20.25	20.82	19.94	20.71	41,901,764	+0.50(+2.46%)
Jan 26, 2010	20.47	20.92	20.12	20.21	32,964,758	-0.30(-1.48%)
Jan 25, 2010	20.87	21.09	20.23	20.51	28,535,226	-0.04(-0.22%)
Jan 22, 2010	21.19	21.58	20.28	20.56	63,180,668	-1.14(-5.25%)
Jan 21, 2010	22.40	22.59	20.88	21.70	76,777,304	-0.95(-4.21%)
Jan 20, 2010	22.75	23.10	22.44	22.65	28,667,602	-0.39(-1.70%)
Jan 19, 2010	22.54	23.12	22.43	23.04	22,961,758	+0.58(+2.57%)
Jan 15, 2010	22.90	22.47	22.47	22.47	37,741,568	-0.61(-2.63%)
Jan 14, 2010	23.00	23.15	22.44	23.07	33,388,784	-0.04(-0.19%)
Jan 13, 2010	22.99	23.66	22.71	23.12	25,309,282	+0.10(+0.42%)
Jan 12, 2010	23.39	23.56	22.92	23.02	20,031,028	-0.67(-2.84%)
Jan 11, 2010	23.95	24.00	23.49	23.69	13,642,892	-0.16(-0.65%)
Jan 08, 2010	24.11	24.27	23.65	23.85	21,630,274	-0.50(-2.04%)
Jan 07, 2010	24.00	24.60	23.86	24.34	25,274,976	+0.35(+1.45%)
Jan 06, 2010	23.64	24.10	23.51	24.00	23,027,962	+0.30(+1.28%)
Jan 05, 2010	22.93	23.76	22.87	23.69	30,443,586	+0.84(+3.66%)

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.