Morgan Stanley (NY: MS )

100.66 USD -1.09 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.00 25.36 21.52 23.00 38,220,920 +2.01(+9.58%)
Sep 29, 2008 24.76 24.83 19.14 20.99 52,724,331 -3.76(-15.19%)
Sep 26, 2008 23.73 27.10 23.52 24.75 0 -2.35(-8.67%)
Sep 25, 2008 25.14 27.94 23.06 27.10 34,152,850 +2.31(+9.32%)
Sep 24, 2008 29.00 29.35 23.80 24.79 44,669,529 -3.21(-11.46%)
Sep 23, 2008 26.75 28.07 25.36 28.00 35,215,338 +0.91(+3.36%)
Sep 22, 2008 30.76 31.65 26.61 27.09 56,493,322 -0.12(-0.44%)
Sep 19, 2008 33.25 33.86 24.80 27.21 0 +4.66(+20.67%)
Sep 18, 2008 20.20 24.72 11.70 22.55 321,235,793 +0.80(+3.68%)
Sep 17, 2008 22.83 26.12 16.08 21.75 328,989,129 -6.95(-24.22%)
Sep 16, 2008 23.89 30.99 23.21 28.70 118,926,500 -3.49(-10.84%)
Sep 15, 2008 33.30 35.00 30.73 32.19 67,701,226 -5.04(-13.54%)
Sep 12, 2008 37.98 39.90 37.05 37.23 0 -1.48(-3.82%)
Sep 11, 2008 35.92 39.56 35.63 38.71 36,335,052 -0.21(-0.54%)
Sep 10, 2008 40.11 40.54 38.08 38.92 24,492,427 -1.48(-3.66%)
Sep 09, 2008 42.61 43.20 40.06 40.40 27,417,909 -2.87(-6.63%)
Sep 08, 2008 44.24 44.50 41.65 43.27 26,429,577 +1.91(+4.62%)
Sep 05, 2008 39.54 41.51 39.54 41.36 0 +1.02(+2.53%)
Sep 04, 2008 41.40 42.37 39.95 40.34 18,916,165 -1.83(-4.34%)
Sep 03, 2008 41.07 42.28 40.73 42.17 12,350,815 +0.87(+2.11%)
Sep 02, 2008 41.96 43.02 40.53 41.30 16,819,075 +0.47(+1.15%)
Aug 29, 2008 40.08 41.29 40.01 40.83 0 +0.23(+0.57%)
Aug 28, 2008 39.50 40.81 39.15 40.60 12,267,279 +1.55(+3.97%)
Aug 27, 2008 38.63 39.20 38.01 39.05 9,485,157 +0.47(+1.22%)
Aug 26, 2008 38.19 38.80 37.77 38.58 8,475,585 +0.36(+0.94%)
Aug 25, 2008 38.31 38.68 37.95 38.22 12,317,737 -0.67(-1.72%)
Aug 22, 2008 38.03 39.13 37.86 38.89 0 +1.83(+4.94%)
Aug 21, 2008 36.55 37.54 36.40 37.06 15,685,505 -0.34(-0.91%)
Aug 20, 2008 38.41 38.58 36.20 37.40 26,612,414 -0.68(-1.79%)
Aug 19, 2008 39.00 39.00 37.40 38.08 17,941,789 -1.51(-3.81%)
Aug 18, 2008 40.95 40.95 39.29 39.59 13,122,005 -1.29(-3.16%)
Aug 15, 2008 40.70 41.38 40.27 40.88 0 +0.24(+0.59%)
Aug 14, 2008 40.07 40.97 39.59 40.64 14,861,551 +0.49(+1.22%)
Aug 13, 2008 42.14 42.33 39.01 40.15 28,742,525 -2.35(-5.53%)
Aug 12, 2008 44.28 44.35 41.31 42.50 22,639,228 -2.89(-6.37%)
Aug 11, 2008 44.77 46.58 44.31 45.39 16,052,221 +0.35(+0.78%)
Aug 08, 2008 42.64 45.76 42.60 45.04 23,077,233 +2.38(+5.58%)
Aug 07, 2008 42.37 43.60 42.26 42.66 21,772,736 -0.52(-1.20%)
Aug 06, 2008 42.90 43.50 42.29 43.18 12,978,575 -0.02(-0.05%)
Aug 05, 2008 41.91 43.74 41.55 43.20 20,017,109 +1.72(+4.15%)
Aug 04, 2008 40.56 42.51 40.10 41.48 18,233,289 +0.37(+0.90%)
Aug 01, 2008 39.67 41.73 39.15 41.11 19,549,049 +1.63(+4.13%)
Jul 31, 2008 38.10 40.24 37.90 39.48 17,235,653 +0.88(+2.28%)
Jul 30, 2008 37.13 39.45 37.05 38.60 24,873,013 +2.10(+5.75%)
Jul 29, 2008 36.50 36.65 33.95 36.50 24,832,184 +1.54(+4.41%)
Jul 28, 2008 36.61 37.50 34.60 34.96 18,662,752 -1.79(-4.87%)
Jul 25, 2008 37.31 37.55 35.93 36.75 15,203,885 -0.49(-1.32%)
Jul 24, 2008 39.15 39.53 36.69 37.24 16,832,212 -1.87(-4.78%)
Jul 23, 2008 38.87 40.35 37.89 39.11 20,603,382 +0.44(+1.14%)
Jul 22, 2008 35.84 38.92 35.40 38.67 18,313,132 +2.21(+6.06%)
Jul 21, 2008 38.80 39.15 36.00 36.46 22,337,167 -2.11(-5.47%)
Jul 18, 2008 39.44 39.77 37.06 38.57 21,280,443 +0.25(+0.65%)
Jul 17, 2008 36.10 40.15 35.98 38.32 52,750,802 +3.27(+9.33%)
Jul 16, 2008 32.25 35.11 31.02 35.05 33,824,181 +4.05(+13.06%)
Jul 15, 2008 31.42 32.58 29.60 31.00 36,087,913 -0.75(-2.36%)
Jul 14, 2008 34.32 34.69 31.59 31.75 23,739,879 -1.69(-5.05%)
Jul 11, 2008 32.84 34.40 32.38 33.44 31,784,028 -0.07(-0.21%)
Jul 10, 2008 33.72 34.84 32.77 33.51 29,068,161 -0.48(-1.41%)
Jul 09, 2008 36.48 36.74 33.40 33.99 26,145,605 -2.50(-6.85%)
Jul 08, 2008 35.36 36.66 34.11 36.49 26,888,684 +1.42(+4.05%)
Jul 07, 2008 36.02 36.49 34.08 35.07 22,913,606 -0.84(-2.34%)
Jul 04, 2008 36.03 36.54 35.52 35.91 9,272,649 +0.00(+0.00%)
Jul 03, 2008 36.03 36.54 35.52 35.91 9,272,649 +0.04(+0.11%)
Jul 02, 2008 36.58 37.01 35.75 35.87 17,819,422 -0.73(-1.99%)
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.