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 29, 2006 72.89 73.62 72.83 72.91 3,290,000 +0.02(+0.03%)
Sep 28, 2006 72.40 73.09 72.32 72.89 3,180,800 +0.50(+0.69%)
Sep 27, 2006 72.80 72.94 71.78 72.39 4,433,200 -0.87(-1.19%)
Sep 26, 2006 72.25 73.45 72.25 73.26 5,729,800 +0.69(+0.95%)
Sep 25, 2006 72.40 73.00 71.93 72.57 6,216,600 +0.79(+1.10%)
Sep 22, 2006 70.50 72.00 70.45 71.78 6,172,300 +0.14(+0.20%)
Sep 21, 2006 72.35 72.91 71.60 71.64 4,747,100 -0.71(-0.98%)
Sep 20, 2006 73.30 73.65 71.51 72.35 11,274,400 +0.50(+0.70%)
Sep 19, 2006 71.40 71.85 70.90 71.85 5,792,400 +0.99(+1.40%)
Sep 18, 2006 71.26 71.36 70.45 70.86 4,655,600 -0.09(-0.13%)
Sep 15, 2006 70.77 71.47 70.40 70.95 5,655,000 +0.63(+0.90%)
Sep 14, 2006 69.30 70.43 69.29 70.32 4,548,600 +0.59(+0.85%)
Sep 13, 2006 67.97 70.05 67.73 69.73 6,152,600 +1.38(+2.02%)
Sep 12, 2006 66.85 68.65 66.85 68.35 5,213,100 +1.68(+2.52%)
Sep 11, 2006 66.08 66.67 65.95 66.67 3,240,800 -0.02(-0.03%)
Sep 08, 2006 66.79 66.79 65.26 66.69 3,137,900 +0.73(+1.11%)
Sep 07, 2006 65.60 66.50 65.52 65.96 3,569,600 -0.14(-0.21%)
Sep 06, 2006 66.70 67.09 66.05 66.10 3,401,300 -1.32(-1.96%)
Sep 05, 2006 67.60 67.66 66.98 67.42 2,990,400 +0.59(+0.88%)
Sep 01, 2006 66.15 66.83 65.86 66.83 2,486,700 +1.04(+1.58%)
Aug 31, 2006 65.50 66.00 65.41 65.79 2,497,300 +0.29(+0.44%)
Aug 30, 2006 65.60 65.94 65.25 65.50 2,623,200 -0.14(-0.21%)
Aug 29, 2006 66.89 66.89 65.10 65.64 4,728,100 -1.25(-1.87%)
Aug 28, 2006 66.30 67.23 66.25 66.89 3,409,500 -0.09(-0.13%)
Aug 25, 2006 67.50 67.70 66.83 66.98 3,272,300 -0.77(-1.14%)
Aug 24, 2006 68.05 68.30 67.45 67.75 3,401,000 -0.30(-0.44%)
Aug 23, 2006 68.10 68.53 67.55 68.05 5,266,000 +0.20(+0.29%)
Aug 22, 2006 67.45 68.50 67.36 67.85 4,687,200 +0.65(+0.97%)
Aug 21, 2006 67.00 67.40 66.04 67.20 4,345,300 +0.06(+0.09%)
Aug 18, 2006 67.57 67.57 66.74 67.14 4,072,900 -0.43(-0.64%)
Aug 17, 2006 66.85 67.95 66.68 67.57 3,187,600 +0.62(+0.93%)
Aug 16, 2006 66.74 67.29 66.35 66.95 4,151,100 +0.71(+1.07%)
Aug 15, 2006 66.00 66.75 65.93 66.24 4,449,100 +1.21(+1.86%)
Aug 14, 2006 65.57 66.00 64.80 65.03 3,523,400 -0.33(-0.50%)
Aug 11, 2006 65.25 65.61 64.65 65.36 3,607,200 +0.13(+0.20%)
Aug 10, 2006 64.05 65.37 63.80 65.23 5,219,800 +0.55(+0.85%)
Aug 09, 2006 66.74 67.17 64.38 64.68 6,132,000 -1.60(-2.41%)
Aug 08, 2006 67.14 67.45 65.94 66.28 6,174,000 -0.86(-1.28%)
Aug 07, 2006 67.24 67.81 66.81 67.14 4,599,800 -0.55(-0.81%)
Aug 04, 2006 69.22 69.50 67.25 67.69 6,509,500 -0.11(-0.16%)
Aug 03, 2006 65.10 68.01 65.10 67.80 5,167,900 +1.57(+2.37%)
Aug 02, 2006 66.45 66.49 65.25 66.23 6,161,600 +0.29(+0.44%)
Aug 01, 2006 66.00 66.08 65.23 65.94 3,749,500 -0.56(-0.84%)
Jul 31, 2006 65.77 66.66 65.50 66.50 3,809,400 +0.27(+0.41%)
Jul 28, 2006 65.15 66.55 65.12 66.23 4,938,900 +1.17(+1.80%)
Jul 27, 2006 64.90 65.28 64.65 65.06 3,539,200 +0.61(+0.95%)
Jul 26, 2006 65.00 65.00 64.16 64.45 3,675,100 -0.52(-0.80%)
Jul 25, 2006 64.00 65.14 63.70 64.97 3,856,200 +0.75(+1.17%)
Jul 24, 2006 63.00 64.49 62.95 64.22 3,671,500 +1.71(+2.74%)
Jul 21, 2006 63.34 63.50 62.30 62.51 5,799,200 -0.83(-1.31%)
Jul 20, 2006 63.84 64.29 63.25 63.34 3,651,800 -0.51(-0.80%)
Jul 19, 2006 62.55 64.56 62.50 63.85 5,730,200 +1.89(+3.05%)
Jul 18, 2006 61.03 62.09 60.86 61.96 4,766,800 +0.76(+1.24%)
Jul 17, 2006 60.64 61.78 60.32 61.20 3,919,500 +0.51(+0.84%)
Jul 14, 2006 61.40 61.75 60.18 60.69 4,974,300 -0.78(-1.27%)
Jul 13, 2006 62.06 62.71 61.00 61.47 5,483,800 -1.16(-1.85%)
Jul 12, 2006 63.61 63.88 62.58 62.63 4,857,400 -1.30(-2.03%)
Jul 11, 2006 64.00 64.15 62.97 63.93 4,450,900 -0.28(-0.44%)
Jul 10, 2006 64.45 64.88 63.86 64.21 3,488,000 +0.26(+0.41%)
Jul 07, 2006 64.08 64.99 63.67 63.95 5,678,500 +0.08(+0.13%)
Jul 06, 2006 63.65 64.50 63.61 63.87 3,271,700 +0.22(+0.35%)
Jul 05, 2006 63.80 63.83 62.93 63.65 4,247,900 -0.37(-0.58%)
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.