Morgan Stanley (NY: MS )

98.86 USD -0.97 (-0.97%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 42.25 43.39 42.25 43.08 4,889,600 +0.46(+1.08%)
Jun 27, 2002 41.80 42.63 40.70 42.62 4,861,100 +1.37(+3.32%)
Jun 26, 2002 39.82 41.50 39.80 41.25 6,026,000 -0.66(-1.57%)
Jun 25, 2002 42.40 43.97 41.64 41.91 5,351,400 -0.04(-0.10%)
Jun 21, 2002 42.03 42.59 41.65 41.95 6,747,700 -0.86(-2.01%)
Jun 20, 2002 43.72 44.40 42.45 42.81 4,607,000 -1.34(-3.04%)
Jun 19, 2002 43.75 45.00 43.53 44.15 5,646,700 -1.05(-2.32%)
Jun 18, 2002 44.62 45.94 44.07 45.20 4,505,000 +0.08(+0.18%)
Jun 17, 2002 43.33 45.25 43.06 45.12 5,103,800 +2.77(+6.54%)
Jun 14, 2002 41.00 42.90 40.81 42.35 6,801,500 -1.40(-3.20%)
Jun 12, 2002 43.00 44.08 41.90 43.75 5,691,700 +0.55(+1.27%)
Jun 11, 2002 45.48 45.48 43.09 43.20 4,028,500 -1.76(-3.91%)
Jun 10, 2002 44.39 45.20 43.40 44.96 4,023,000 +0.29(+0.65%)
Jun 07, 2002 43.13 45.20 42.86 44.67 4,862,100 +0.13(+0.29%)
Jun 06, 2002 45.18 45.30 44.07 44.54 4,583,000 -0.64(-1.42%)
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.