Indicators

Morgan Stanley (NY: MS )

92.86 +0.30 (+0.32%)

Streaming Delayed Price Updated: 9:48 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	62.39	63.34	60.44	60.62	19,428,796	-2.05(-3.27%)
Jan 28, 2021	62.78	63.98	62.07	62.67	16,574,058	+1.13(+1.84%)
Jan 27, 2021	62.72	63.20	61.03	61.54	18,875,018	-2.51(-3.92%)
Jan 26, 2021	65.43	65.95	63.99	64.05	12,111,817	-1.05(-1.62%)
Jan 25, 2021	66.01	66.58	64.69	65.11	17,712,390	-1.57(-2.36%)
Jan 22, 2021	65.26	67.19	65.13	66.68	17,187,274	-0.51(-0.76%)
Jan 21, 2021	67.46	68.26	66.33	67.19	15,109,862	-0.13(-0.19%)
Jan 20, 2021	68.82	69.94	66.83	67.32	17,921,140	-0.14(-0.20%)
Jan 19, 2021	68.83	68.90	67.18	67.45	16,532,259	-0.22(-0.33%)
Jan 15, 2021	67.53	67.97	66.70	67.68	14,322,006	-1.11(-1.61%)
Jan 14, 2021	68.23	69.12	68.11	68.78	10,951,642	+0.82(+1.20%)
Jan 13, 2021	68.19	68.75	67.47	67.97	10,951,928	-0.22(-0.32%)
Jan 12, 2021	68.87	69.41	67.93	68.18	13,147,617	-0.23(-0.34%)
Jan 11, 2021	66.78	68.81	66.27	68.42	10,091,772	+0.73(+1.08%)
Jan 08, 2021	66.99	67.77	66.43	67.69	14,337,681	+0.28(+0.41%)
Jan 07, 2021	67.28	68.82	67.28	67.41	15,038,307	+1.13(+1.71%)
Jan 06, 2021	64.23	67.35	63.47	66.27	20,376,010	+3.77(+6.03%)
Jan 05, 2021	61.31	63.04	61.24	62.51	12,357,350	+1.04(+1.70%)

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.