Skip to main content

Morgan Stanley (NY: MS )

86.45 +1.45 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 36.49 37.59 35.72 36.07 18,433,664 -0.64(-1.74%)
Jun 27, 2008 36.95 37.50 36.07 36.71 25,884,740 -0.12(-0.33%)
Jun 26, 2008 37.50 38.18 36.69 36.83 21,958,734 -1.35(-3.54%)
Jun 25, 2008 38.99 39.50 37.95 38.18 23,567,362 -0.25(-0.65%)
Jun 24, 2008 37.50 39.25 36.66 38.43 21,551,924 +0.97(+2.59%)
Jun 23, 2008 38.89 38.89 37.35 37.46 17,357,540 -1.22(-3.15%)
Jun 20, 2008 39.73 39.89 38.51 38.68 23,897,700 -1.51(-3.76%)
Jun 19, 2008 40.63 40.68 38.59 40.19 27,248,746 -0.50(-1.23%)
Jun 18, 2008 37.88 41.70 37.42 40.69 41,565,140 +0.10(+0.25%)
Jun 17, 2008 43.10 43.46 39.74 40.59 25,996,354 -1.70(-4.02%)
Jun 16, 2008 41.52 43.13 41.27 42.29 18,127,458 +1.25(+3.05%)
Jun 13, 2008 38.93 41.05 38.55 41.04 25,573,512 +2.66(+6.93%)
Jun 12, 2008 37.76 40.09 37.73 38.38 25,077,268 +1.25(+3.37%)
Jun 11, 2008 39.20 39.52 36.90 37.13 25,043,090 -2.10(-5.35%)
Jun 10, 2008 39.19 39.86 38.22 39.23 22,014,996 -0.16(-0.41%)
Jun 09, 2008 40.94 41.26 38.73 39.39 22,427,172 -1.42(-3.48%)
Jun 06, 2008 44.16 44.27 40.67 40.81 24,264,544 -3.78(-8.48%)
Jun 05, 2008 43.52 44.81 43.27 44.59 13,548,110 +1.23(+2.84%)
Jun 04, 2008 43.00 44.17 42.79 43.36 15,418,989 +0.71(+1.66%)
Jun 03, 2008 43.45 43.95 41.57 42.65 16,031,173 -0.45(-1.04%)
Jun 02, 2008 44.20 44.54 42.30 43.10 15,502,686 -1.13(-2.55%)
May 30, 2008 44.18 44.51 43.77 44.23 9,472,125 +0.45(+1.03%)
May 29, 2008 42.61 44.29 42.48 43.78 10,044,781 +1.01(+2.36%)
May 28, 2008 42.62 42.77 41.76 42.77 12,121,174 +0.53(+1.25%)
May 27, 2008 41.36 42.49 41.12 42.24 10,523,160 +0.41(+0.98%)
May 26, 2008 42.66 42.79 41.53 41.83 0 +0.00(+0.00%)
May 23, 2008 42.66 42.79 41.53 41.83 10,991,040 -1.12(-2.61%)
May 22, 2008 42.27 43.64 42.25 42.95 15,192,455 +0.06(+0.14%)
May 21, 2008 44.80 44.88 42.54 42.89 20,106,176 -1.91(-4.26%)
May 20, 2008 45.84 45.91 44.29 44.80 12,986,370 -1.40(-3.03%)
May 19, 2008 47.31 47.75 45.97 46.20 9,152,374 -1.01(-2.14%)
May 16, 2008 47.74 47.90 46.66 47.21 6,489,065 -0.50(-1.05%)
May 15, 2008 47.10 47.79 46.57 47.71 8,657,096 +0.75(+1.60%)
May 14, 2008 46.86 47.78 46.26 46.96 10,480,140 +0.35(+0.75%)
May 13, 2008 47.61 47.91 46.42 46.61 8,922,497 -1.04(-2.18%)
May 12, 2008 46.41 48.13 46.06 47.65 10,583,375 +1.69(+3.68%)
May 09, 2008 46.20 47.51 45.59 45.96 6,710,778 -0.52(-1.12%)
May 08, 2008 47.54 47.54 45.37 46.48 12,711,359 -0.73(-1.55%)
May 07, 2008 49.27 49.49 47.04 47.21 11,152,722 -1.84(-3.75%)
May 06, 2008 48.19 49.48 47.42 49.05 10,490,782 +0.33(+0.68%)
May 05, 2008 49.83 50.41 48.52 48.72 11,369,599 -1.59(-3.16%)
May 02, 2008 51.25 51.42 49.46 50.31 13,613,364 -0.02(-0.04%)
May 01, 2008 48.86 51.00 48.27 50.33 12,492,756 +1.73(+3.56%)
Apr 30, 2008 49.06 49.61 48.21 48.60 15,244,838 -0.36(-0.74%)
Apr 29, 2008 49.75 50.05 48.38 48.96 11,470,701 -0.95(-1.90%)
Apr 28, 2008 50.97 51.09 49.88 49.91 8,132,449 -0.74(-1.46%)
Apr 25, 2008 51.08 51.55 49.68 50.65 14,540,457 +0.26(+0.52%)
Apr 24, 2008 47.81 50.86 47.77 50.39 17,436,572 +3.01(+6.35%)
Apr 23, 2008 47.08 48.19 46.92 47.38 11,054,227 +0.19(+0.40%)
Apr 22, 2008 47.19 47.60 46.21 47.19 12,605,263 -0.01(-0.02%)
Apr 21, 2008 47.74 47.94 46.85 47.20 11,768,537 -0.57(-1.19%)
Apr 18, 2008 47.73 48.99 47.58 47.77 15,776,400 +1.35(+2.91%)
Apr 17, 2008 44.84 46.92 44.84 46.42 13,448,953 +1.00(+2.20%)
Apr 16, 2008 44.69 45.58 43.61 45.42 14,045,284 +1.90(+4.37%)
Apr 15, 2008 43.35 43.93 42.53 43.52 11,954,925 +0.55(+1.28%)
Apr 14, 2008 43.50 43.85 42.49 42.97 10,709,481 -0.66(-1.51%)
Apr 11, 2008 43.87 45.35 43.42 43.63 14,168,921 -0.81(-1.82%)
Apr 10, 2008 45.74 46.32 44.23 44.44 16,621,626 -1.66(-3.60%)
Apr 09, 2008 47.23 48.08 45.67 46.10 14,165,984 -1.52(-3.19%)
Apr 08, 2008 47.94 48.49 47.02 47.62 11,016,950 -0.47(-0.98%)
Apr 07, 2008 48.07 49.02 47.02 48.09 10,761,777 +0.49(+1.03%)
Apr 04, 2008 48.88 49.00 47.36 47.60 13,185,237 -1.28(-2.62%)
Apr 03, 2008 48.72 49.75 47.75 48.88 11,975,687 -0.21(-0.43%)
Apr 02, 2008 48.88 50.16 48.66 49.09 13,722,953 +0.24(+0.49%)
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.