Morgan Stanley (NY: MS )

98.86 USD -0.97 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.47 23.80 23.14 23.21 1,504 -0.24(-1.02%)
Jun 29, 2010 23.45 24.04 23.27 23.45 35,258 -1.56(-6.24%)
Jun 25, 2010 25.01 25.23 24.40 25.01 22,665,755 +0.75(+3.09%)
Jun 24, 2010 24.88 24.95 24.19 24.26 87,790 -0.77(-3.08%)
Jun 23, 2010 25.14 25.41 24.93 25.03 16,133,718 -0.15(-0.60%)
Jun 22, 2010 25.61 25.92 25.15 25.18 30,550 -0.43(-1.68%)
Jun 21, 2010 26.02 26.15 25.53 25.61 15,016,401 -0.09(-0.35%)
Jun 18, 2010 25.70 25.76 25.20 25.70 15,779,791 +0.38(+1.50%)
Jun 17, 2010 25.86 25.89 25.19 25.32 25,606 -0.45(-1.75%)
Jun 16, 2010 25.77 25.87 25.45 25.77 15,124,234 -0.18(-0.69%)
Jun 15, 2010 25.53 26.00 25.16 25.95 900 +0.62(+2.45%)
Jun 14, 2010 26.24 26.25 25.30 25.33 15,658,814 -0.67(-2.58%)
Jun 11, 2010 25.25 26.07 25.21 26.00 11,359,969 +0.41(+1.60%)
Jun 10, 2010 25.48 25.71 25.00 25.59 15,884 +0.46(+1.83%)
Jun 09, 2010 25.75 25.87 24.94 25.13 16,158,507 -0.46(-1.80%)
Jun 08, 2010 25.45 25.68 24.77 25.59 900 +0.30(+1.19%)
Jun 07, 2010 26.16 26.35 25.23 25.29 14,655,867 -0.70(-2.69%)
Jun 04, 2010 25.99 26.65 25.94 25.99 17,110,220 -0.86(-3.20%)
Jun 03, 2010 27.30 27.35 26.57 26.85 10,481,343 -0.33(-1.21%)
Jun 02, 2010 26.38 27.21 26.17 27.18 58,623 +1.05(+4.02%)
Jun 01, 2010 26.79 27.21 26.08 26.13 63,218 -0.98(-3.61%)
May 28, 2010 27.11 27.75 26.83 27.11 15,336,468 -0.55(-1.99%)
May 27, 2010 27.01 27.70 26.72 27.66 18,210,929 +1.13(+4.26%)
May 26, 2010 26.59 27.08 26.50 26.53 20,464 +0.42(+1.61%)
May 25, 2010 24.85 26.15 24.76 26.11 142,820 +0.36(+1.40%)
May 24, 2010 27.31 27.31 25.71 25.75 22,779,582 -1.36(-5.02%)
May 21, 2010 25.08 27.27 25.02 27.11 32,435,628 +1.47(+5.73%)
May 20, 2010 25.84 26.42 25.64 25.64 36,356 -1.40(-5.18%)
May 19, 2010 26.59 27.25 26.41 27.04 23,832,144 +0.31(+1.16%)
May 18, 2010 27.44 27.44 26.46 26.73 69,220 -0.38(-1.40%)
May 17, 2010 27.04 27.26 26.51 27.11 19,188,268 +0.03(+0.11%)
May 14, 2010 27.08 27.25 26.76 27.08 25,327,101 -0.54(-1.96%)
May 13, 2010 28.07 28.36 27.61 27.62 18,689,649 +0.52(+1.92%)
May 12, 2010 27.34 27.90 26.86 27.10 44,434,343 -1.28(-4.51%)
May 11, 2010 28.87 28.99 28.18 28.38 850 -0.48(-1.66%)
May 10, 2010 28.66 28.97 28.32 28.86 21,759,877 +1.11(+4.00%)
May 07, 2010 27.83 28.24 26.96 27.75 32,446,469 +0.74(+2.74%)
May 06, 2010 29.00 29.27 26.31 27.01 13,500 -2.04(-7.02%)
May 05, 2010 29.05 29.60 28.99 29.05 15,763,907 -0.44(-1.49%)
May 04, 2010 30.05 30.05 29.33 29.49 9,360 -0.94(-3.09%)
May 03, 2010 30.25 30.60 29.80 30.43 14,629,648 +0.21(+0.69%)
Apr 30, 2010 30.99 31.08 30.20 30.22 25,201,492 -1.09(-3.48%)
Apr 29, 2010 30.65 31.76 30.43 31.31 18,852,208 +0.98(+3.23%)
Apr 28, 2010 30.27 30.90 29.95 30.33 19,166,405 +0.40(+1.34%)
Apr 27, 2010 30.61 31.23 29.76 29.93 12,445 -1.01(-3.26%)
Apr 26, 2010 31.88 31.96 30.76 30.94 17,901,035 -1.00(-3.13%)
Apr 23, 2010 31.97 32.16 31.62 31.94 13,908,940 +0.04(+0.13%)
Apr 22, 2010 31.14 32.10 30.89 31.90 22,972,234 +0.22(+0.69%)
Apr 21, 2010 31.68 32.29 31.09 31.68 62,555 +1.23(+4.04%)
Apr 20, 2010 29.83 30.52 29.44 30.45 32,576 +0.89(+3.01%)
Apr 19, 2010 28.90 29.89 28.76 29.56 29,209,960 +0.40(+1.37%)
Apr 16, 2010 30.75 30.79 28.67 29.16 60,501,649 -1.72(-5.57%)
Apr 15, 2010 31.11 31.21 30.73 30.88 15,022,139 -0.26(-0.83%)
Apr 14, 2010 30.95 31.45 30.50 31.14 28,735,668 +0.66(+2.17%)
Apr 13, 2010 30.83 30.99 30.40 30.48 13,972,402 -0.45(-1.45%)
Apr 12, 2010 31.14 31.31 30.75 30.93 13,093,508 -0.05(-0.16%)
Apr 09, 2010 31.10 31.45 30.75 30.98 18,781,431 +0.10(+0.32%)
Apr 08, 2010 29.90 30.95 29.73 30.88 20,868,812 +0.86(+2.86%)
Apr 07, 2010 29.31 30.37 29.25 30.02 21,879,395 +0.66(+2.25%)
Apr 06, 2010 29.25 29.62 28.96 29.36 13,641,530 +0.08(+0.27%)
Apr 05, 2010 29.28 29.49 29.13 29.28 11,429,591 +0.08(+0.27%)
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.