Morgan Stanley (NY: MS )

102.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 24.69 25.20 24.56 24.68 60,817 +0.20(+0.83%)
Sep 29, 2010 24.43 24.61 24.18 24.48 1,009 -0.02(-0.08%)
Sep 28, 2010 24.98 24.99 24.35 24.50 93,288 -0.37(-1.49%)
Sep 27, 2010 25.10 25.18 24.80 24.87 14,491,140 -0.28(-1.11%)
Sep 24, 2010 25.01 25.23 24.75 25.15 15,274,418 +0.41(+1.66%)
Sep 23, 2010 24.74 25.33 24.66 24.74 17,617,945 -0.21(-0.84%)
Sep 22, 2010 25.78 26.01 24.85 24.95 26,716,173 -1.11(-4.26%)
Sep 21, 2010 26.88 27.05 26.01 26.06 2,975 -0.78(-2.91%)
Sep 20, 2010 26.53 26.94 26.18 26.84 14,972,663 +0.37(+1.40%)
Sep 17, 2010 26.47 27.00 26.40 26.47 11,766,211 -0.77(-2.83%)
Sep 15, 2010 27.30 27.36 26.88 27.24 10,465,284 -0.28(-1.02%)
Sep 14, 2010 27.71 27.79 27.24 27.52 14,716 -0.25(-0.90%)
Sep 13, 2010 27.59 27.80 27.51 27.77 10,924,271 +0.58(+2.13%)
Sep 10, 2010 27.03 27.27 26.84 27.19 8,936,886 +0.18(+0.67%)
Sep 09, 2010 26.54 27.20 26.40 27.01 15,179 +1.04(+4.00%)
Sep 08, 2010 25.82 26.23 25.78 25.97 894 +0.30(+1.17%)
Sep 07, 2010 26.40 26.47 25.65 25.67 16,538 -0.99(-3.71%)
Sep 03, 2010 26.04 26.81 26.00 26.66 13,011,668 +0.98(+3.82%)
Sep 02, 2010 25.32 25.69 25.18 25.68 836 +0.27(+1.06%)
Sep 01, 2010 25.05 25.43 24.81 25.41 10,319,084 +0.85(+3.46%)
Aug 31, 2010 24.50 24.81 24.24 24.56 52,698 -0.14(-0.57%)
Aug 30, 2010 24.88 25.05 24.42 24.70 8,095,628 +0.00(+0.00%)
Aug 27, 2010 24.61 25.06 24.39 24.70 11,783,929 -0.11(-0.44%)
Aug 26, 2010 24.92 25.18 24.42 24.81 15,011,564 -0.29(-1.16%)
Aug 25, 2010 24.89 25.23 24.79 25.10 26,885 -0.03(-0.12%)
Aug 24, 2010 25.31 25.42 25.07 25.13 3,365 -0.59(-2.29%)
Aug 23, 2010 26.11 26.17 25.57 25.72 9,360,668 -0.20(-0.77%)
Aug 20, 2010 25.93 26.01 25.45 25.92 10,814,927 -0.07(-0.27%)
Aug 19, 2010 26.15 26.41 25.71 25.99 1,865 -0.27(-1.03%)
Aug 18, 2010 26.14 26.56 26.00 26.26 15,797 +0.06(+0.23%)
Aug 17, 2010 25.98 26.54 25.83 26.20 9,854 +0.50(+1.95%)
Aug 16, 2010 25.77 26.10 25.56 25.70 7,950,591 -0.20(-0.77%)
Aug 13, 2010 25.90 26.18 25.85 25.90 8,966,095 -0.22(-0.84%)
Aug 12, 2010 26.11 26.44 26.03 26.12 10,035,140 -0.31(-1.17%)
Aug 11, 2010 26.84 27.07 26.39 26.43 11,998,642 -0.90(-3.29%)
Aug 10, 2010 27.15 27.60 27.09 27.33 600 -0.12(-0.44%)
Aug 09, 2010 27.80 27.83 27.30 27.45 7,785,884 -0.20(-0.72%)
Aug 06, 2010 27.65 27.75 27.17 27.65 8,836,197 -0.19(-0.68%)
Aug 05, 2010 27.58 27.87 27.45 27.84 6,739,020 -0.03(-0.11%)
Aug 04, 2010 27.58 28.05 27.46 27.87 5,639 +0.38(+1.38%)
Aug 03, 2010 27.56 27.64 27.38 27.49 26,885 -0.19(-0.69%)
Aug 02, 2010 27.43 27.70 27.12 27.68 15,054,731 +0.69(+2.56%)
Jul 30, 2010 26.99 27.30 26.61 26.99 16,063,325 +0.00(+0.00%)
Jul 29, 2010 27.14 27.46 26.76 26.99 13,506 -0.02(-0.07%)
Jul 28, 2010 27.01 27.36 26.94 27.01 19,877 +0.01(+0.04%)
Jul 27, 2010 27.00 27.49 26.98 27.00 17,926 +0.00(+0.00%)
Jul 26, 2010 26.98 27.20 26.67 27.00 12,095,461 +0.11(+0.41%)
Jul 23, 2010 26.70 27.15 26.44 26.89 14,624,191 +0.10(+0.37%)
Jul 22, 2010 27.10 27.31 26.44 26.79 10,639 -0.01(-0.04%)
Jul 21, 2010 27.13 27.89 26.69 26.80 62,637,998 +1.58(+6.26%)
Jul 20, 2010 25.22 25.28 24.01 25.22 15,097,201 +0.44(+1.78%)
Jul 19, 2010 24.75 24.99 24.36 24.78 8,872,318 +0.04(+0.16%)
Jul 16, 2010 24.74 25.36 24.50 24.74 16,981,117 -0.42(-1.67%)
Jul 15, 2010 25.56 25.71 24.79 25.16 14,297,443 -0.38(-1.49%)
Jul 14, 2010 25.45 25.62 25.09 25.54 56,493 -0.12(-0.47%)
Jul 13, 2010 24.92 25.76 24.92 25.66 30,714 +1.10(+4.48%)
Jul 12, 2010 24.62 24.67 24.19 24.56 7,880,076 -0.14(-0.57%)
Jul 09, 2010 24.70 24.74 24.04 24.70 10,203,414 +0.50(+2.07%)
Jul 08, 2010 24.28 24.45 23.86 24.20 15,780 +0.25(+1.04%)
Jul 07, 2010 23.09 24.03 23.06 23.95 15,838,773 +0.98(+4.27%)
Jul 06, 2010 22.97 23.42 22.71 22.97 10,699 +0.14(+0.61%)
Jul 02, 2010 22.83 23.34 22.64 22.83 11,924,971 -0.26(-1.13%)
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.