Skip to main content

Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 70.56 71.29 69.01 69.50 33,615,156 -1.41(-1.99%)
Feb 25, 2021 72.78 73.59 70.62 70.91 12,909,915 -1.31(-1.82%)
Feb 24, 2021 70.23 72.42 70.21 72.22 14,023,770 +2.15(+3.07%)
Feb 23, 2021 69.59 70.39 68.95 70.07 13,465,674 +0.09(+0.13%)
Feb 22, 2021 68.44 70.51 68.33 69.98 12,379,776 +1.27(+1.84%)
Feb 19, 2021 68.22 69.04 68.20 68.71 8,500,291 +1.06(+1.56%)
Feb 18, 2021 67.94 68.31 67.06 67.66 7,914,599 -0.56(-0.82%)
Feb 17, 2021 67.81 68.62 67.55 68.22 8,635,097 -0.54(-0.79%)
Feb 16, 2021 68.94 69.09 68.06 68.76 9,456,500 +1.30(+1.93%)
Feb 12, 2021 66.80 67.83 66.80 67.46 8,053,228 +0.80(+1.21%)
Feb 11, 2021 67.20 67.60 65.80 66.65 7,711,505 -0.55(-0.82%)
Feb 10, 2021 67.45 67.68 66.50 67.20 8,251,557 +0.08(+0.12%)
Feb 09, 2021 66.81 67.52 66.34 67.12 8,217,023 +0.01(+0.01%)
Feb 08, 2021 66.58 67.17 66.36 67.11 9,973,744 +0.91(+1.38%)
Feb 05, 2021 66.09 66.65 65.59 66.20 9,768,704 +0.84(+1.29%)
Feb 04, 2021 64.13 65.39 63.98 65.36 9,827,438 +1.53(+2.39%)
Feb 03, 2021 64.08 64.49 63.57 63.83 8,862,035 -0.32(-0.49%)
Feb 02, 2021 62.49 64.53 62.40 64.15 15,366,128 +2.97(+4.85%)
Feb 01, 2021 61.37 61.59 60.82 61.18 13,225,957 +0.56(+0.92%)
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%)
Jan 04, 2021 62.32 62.90 60.91 61.46 15,572,559 -0.18(-0.29%)
Dec 31, 2020 61.64 61.64 61.64 5,872,892 +0.62(+1.02%)
Dec 30, 2020 61.01 61.34 60.78 61.02 5,872,892 +0.12(+0.19%)
Dec 29, 2020 61.44 61.61 60.55 60.90 5,224,055 -0.31(-0.50%)
Dec 28, 2020 61.67 61.92 61.14 61.21 8,235,949 -0.04(-0.06%)
Dec 24, 2020 61.49 61.69 60.95 61.25 3,475,943 -0.11(-0.18%)
Dec 23, 2020 60.27 62.04 60.24 61.35 9,740,335 +1.41(+2.36%)
Dec 22, 2020 61.39 61.39 59.90 59.94 10,902,817 -1.07(-1.75%)
Dec 21, 2020 59.38 61.44 59.19 61.01 16,413,657 +3.28(+5.69%)
Dec 18, 2020 58.31 58.40 56.98 57.73 17,231,632 -0.44(-0.76%)
Dec 17, 2020 57.94 58.24 57.63 58.17 7,928,491 +0.40(+0.69%)
Dec 16, 2020 57.35 57.90 57.20 57.77 9,789,025 +0.25(+0.44%)
Dec 15, 2020 56.21 57.59 55.91 57.52 10,804,696 +1.86(+3.35%)
Dec 14, 2020 57.79 57.84 55.64 55.66 11,377,621 -1.30(-2.27%)
Dec 11, 2020 57.03 57.32 56.40 56.96 10,043,503 -1.01(-1.74%)
Dec 10, 2020 57.21 58.06 56.97 57.96 9,881,066 +0.06(+0.11%)
Dec 09, 2020 58.20 58.85 57.66 57.90 11,277,840 +0.41(+0.72%)
Dec 08, 2020 57.09 57.91 57.04 57.49 7,087,688 -0.31(-0.54%)
Dec 07, 2020 58.05 58.63 57.46 57.80 11,561,475 -0.67(-1.14%)
Dec 04, 2020 58.23 58.64 57.82 58.47 11,305,875 +0.85(+1.47%)
Dec 03, 2020 57.62 58.13 57.41 57.62 13,070,503 +0.04(+0.06%)
Dec 02, 2020 56.73 57.80 56.57 57.59 11,996,396 +0.67(+1.17%)
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.