Morgan Stanley (NY: MS )

100.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 33.13 34.60 32.70 33.88 5,442,800 +0.02(+0.06%)
Sep 27, 2002 34.61 35.57 33.55 33.86 4,431,300 -1.42(-4.02%)
Sep 26, 2002 34.70 35.71 34.20 35.28 6,307,000 +0.59(+1.70%)
Sep 25, 2002 33.90 35.00 32.86 34.69 6,432,400 +1.50(+4.52%)
Sep 24, 2002 32.75 34.48 32.75 33.19 6,137,200 -0.20(-0.60%)
Sep 23, 2002 33.73 33.90 32.77 33.39 6,165,200 -1.03(-2.99%)
Sep 20, 2002 33.91 34.95 33.35 34.42 4,830,000 +0.52(+1.53%)
Sep 19, 2002 36.02 36.70 33.75 33.90 13,648,600 -4.20(-11.02%)
Sep 18, 2002 38.30 38.53 37.61 38.10 6,637,100 -0.84(-2.16%)
Sep 17, 2002 40.88 40.95 38.70 38.94 3,680,000 -1.14(-2.84%)
Sep 16, 2002 39.55 40.10 39.20 40.08 3,136,600 +0.16(+0.40%)
Sep 13, 2002 39.50 40.57 39.27 39.92 3,536,500 +0.16(+0.40%)
Sep 12, 2002 40.26 40.27 39.50 39.76 4,099,900 -0.58(-1.44%)
Sep 11, 2002 42.90 43.71 40.16 40.34 2,970,400 -0.06(-0.15%)
Sep 10, 2002 40.96 41.10 40.00 40.40 3,538,300 -0.57(-1.39%)
Sep 09, 2002 39.56 41.23 38.91 40.97 5,157,600 +0.91(+2.27%)
Sep 06, 2002 40.45 40.75 39.75 40.06 3,661,100 +0.78(+1.99%)
Sep 05, 2002 40.25 41.15 38.80 39.28 6,488,900 -2.08(-5.03%)
Sep 04, 2002 39.90 41.50 39.48 41.36 5,790,900 +1.45(+3.63%)
Sep 03, 2002 41.62 41.75 39.53 39.91 6,544,700 -2.81(-6.58%)
Aug 30, 2002 42.28 43.72 42.05 42.72 3,914,500 +0.45(+1.06%)
Aug 29, 2002 42.00 43.35 41.56 42.27 4,194,300 -0.21(-0.49%)
Aug 28, 2002 43.35 43.60 41.81 42.48 4,985,600 -1.59(-3.61%)
Aug 27, 2002 45.73 45.98 43.78 44.07 5,368,900 -0.89(-1.98%)
Aug 26, 2002 44.75 45.25 43.55 44.96 3,203,400 +0.60(+1.35%)
Aug 23, 2002 45.22 45.22 44.01 44.36 3,081,200 -0.85(-1.88%)
Aug 22, 2002 45.40 45.68 44.60 45.21 4,177,300 -0.19(-0.42%)
Aug 21, 2002 45.20 46.00 44.20 45.40 5,015,600 -0.32(-0.70%)
Aug 20, 2002 45.55 46.35 45.55 45.72 5,098,900 +1.39(+3.14%)
Aug 16, 2002 43.20 44.70 42.78 44.33 4,681,900 +0.11(+0.25%)
Aug 15, 2002 44.20 44.91 42.52 44.22 7,735,600 +0.21(+0.48%)
Aug 14, 2002 40.80 44.12 40.80 44.01 6,703,900 +2.81(+6.82%)
Aug 13, 2002 41.85 43.59 41.14 41.20 5,358,300 -0.69(-1.65%)
Aug 12, 2002 41.80 42.11 41.05 41.89 3,578,600 +3.50(+9.12%)
Aug 07, 2002 38.86 39.38 37.28 38.39 4,820,900 +0.33(+0.87%)
Aug 06, 2002 37.26 39.05 37.26 38.06 4,958,900 +1.31(+3.56%)
Aug 05, 2002 38.28 38.28 36.31 36.75 4,772,700 -1.53(-4.00%)
Aug 02, 2002 39.50 39.63 37.68 38.28 4,635,300 -1.37(-3.46%)
Aug 01, 2002 39.77 40.33 39.45 39.65 5,659,100 -0.70(-1.73%)
Jul 31, 2002 40.97 41.27 39.08 40.35 5,573,500 -0.62(-1.51%)
Jul 30, 2002 39.12 41.45 39.07 40.97 7,132,500 +1.40(+3.54%)
Jul 29, 2002 39.39 39.65 38.80 39.57 8,580,700 +1.55(+4.08%)
Jul 26, 2002 37.65 38.16 36.55 38.02 5,552,800 +0.48(+1.28%)
Jul 25, 2002 37.72 38.75 36.05 37.54 7,725,600 -0.36(-0.95%)
Jul 24, 2002 33.75 38.60 33.50 37.90 10,879,600 +2.30(+6.46%)
Jul 23, 2002 36.53 37.65 35.10 35.60 12,391,400 -0.93(-2.55%)
Jul 22, 2002 38.26 38.45 36.50 36.53 7,681,000 -2.12(-5.49%)
Jul 19, 2002 38.05 38.95 37.70 38.65 8,359,700 -1.25(-3.13%)
Jul 17, 2002 41.10 42.20 38.55 39.90 9,693,300 -1.50(-3.62%)
Jul 12, 2002 40.82 41.74 40.01 41.40 5,224,500 +0.40(+0.98%)
Jul 11, 2002 39.82 41.09 39.02 41.00 6,556,100 +0.91(+2.27%)
Jul 10, 2002 42.25 42.69 39.91 40.09 5,963,300 -1.62(-3.88%)
Jul 09, 2002 43.50 43.50 41.60 41.71 4,309,100 -1.79(-4.11%)
Jul 08, 2002 43.68 44.01 42.93 43.50 4,252,700 -0.18(-0.41%)
Jul 05, 2002 42.90 43.85 42.21 43.68 2,487,600 +2.41(+5.84%)
Jul 04, 2002 40.76 41.75 40.21 41.27 5,205,000 +0.00(+0.00%)
Jul 03, 2002 40.76 41.75 40.21 41.27 5,205,000 -0.15(-0.36%)
Jul 02, 2002 41.47 42.00 40.43 41.42 5,181,000 -0.02(-0.05%)
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.