Morgan Stanley (NY: MS )

95.51 USD -1.72 (-1.77%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 51.03 50.97 50.21 50.46 5,519,000 -0.57(-1.12%)
Sep 29, 2003 50.08 51.48 50.42 51.03 5,711,200 +0.95(+1.90%)
Sep 26, 2003 50.45 50.55 50.01 50.08 4,874,200 -0.77(-1.51%)
Sep 25, 2003 50.55 51.20 50.26 50.85 5,995,800 +0.08(+0.16%)
Sep 24, 2003 52.33 52.55 50.50 50.77 5,963,500 -1.56(-2.98%)
Sep 23, 2003 51.15 52.71 50.25 52.33 9,023,500 +1.18(+2.31%)
Sep 22, 2003 51.45 51.55 50.63 51.15 5,624,800 -1.23(-2.35%)
Sep 19, 2003 52.58 52.93 51.82 52.38 4,423,100 -0.55(-1.04%)
Sep 18, 2003 52.20 53.07 51.55 52.93 7,914,000 +0.94(+1.81%)
Sep 17, 2003 51.36 52.31 51.46 51.99 7,766,900 +0.63(+1.23%)
Sep 16, 2003 49.08 51.36 49.27 51.36 7,361,600 +2.28(+4.65%)
Sep 15, 2003 48.87 49.32 48.63 49.08 3,809,000 +0.22(+0.45%)
Sep 12, 2003 48.89 49.08 47.83 48.86 5,535,000 -0.02(-0.04%)
Sep 11, 2003 48.47 49.33 48.31 48.88 5,124,700 +0.88(+1.83%)
Sep 10, 2003 49.33 49.33 47.81 48.00 5,211,600 -1.32(-2.68%)
Sep 09, 2003 47.98 49.54 47.98 49.32 6,283,100 +0.80(+1.65%)
Sep 08, 2003 48.51 48.98 48.11 48.52 4,237,900 +0.21(+0.43%)
Sep 05, 2003 49.36 49.36 48.06 48.31 4,153,100 -1.05(-2.13%)
Sep 04, 2003 48.80 49.43 48.50 49.36 3,829,200 +0.42(+0.86%)
Sep 03, 2003 49.55 49.91 48.70 48.94 7,420,500 -1.05(-2.10%)
Sep 02, 2003 48.79 50.00 48.68 49.99 3,967,900 +1.20(+2.46%)
Aug 29, 2003 48.27 48.90 48.14 48.79 2,466,400 +0.53(+1.10%)
Aug 28, 2003 47.85 48.43 47.45 48.26 2,809,700 +0.50(+1.05%)
Aug 27, 2003 48.00 48.15 47.70 47.76 3,328,200 -0.46(-0.95%)
Aug 26, 2003 47.87 48.39 47.36 48.22 3,589,300 -0.03(-0.06%)
Aug 25, 2003 48.28 48.36 47.83 48.25 3,528,900 -0.03(-0.06%)
Aug 22, 2003 49.92 49.95 48.08 48.28 3,480,500 -1.00(-2.03%)
Aug 21, 2003 49.50 49.76 48.94 49.28 3,786,900 +0.21(+0.43%)
Aug 20, 2003 49.64 49.64 49.03 49.07 2,714,000 -0.57(-1.15%)
Aug 19, 2003 49.19 49.74 49.05 49.64 4,805,400 +0.45(+0.91%)
Aug 18, 2003 48.64 49.55 47.93 49.19 4,101,200 +0.55(+1.13%)
Aug 15, 2003 48.61 48.89 48.10 48.64 1,815,400 +0.03(+0.06%)
Aug 14, 2003 48.60 48.74 48.30 48.61 3,550,100 +0.09(+0.19%)
Aug 13, 2003 48.80 48.98 48.25 48.52 3,280,100 -0.14(-0.29%)
Aug 12, 2003 48.45 48.85 47.87 48.66 4,351,500 +0.52(+1.08%)
Aug 11, 2003 48.54 48.62 47.68 48.14 3,688,600 -0.40(-0.82%)
Aug 08, 2003 48.38 48.92 47.50 48.54 3,929,000 +0.90(+1.89%)
Aug 07, 2003 47.10 47.79 46.77 47.64 5,631,100 +0.55(+1.17%)
Aug 06, 2003 46.02 47.73 46.00 47.09 5,699,400 +1.29(+2.82%)
Aug 05, 2003 46.13 46.81 45.79 45.80 4,878,200 -0.33(-0.72%)
Aug 04, 2003 46.15 46.27 44.78 46.13 5,572,200 -0.02(-0.04%)
Aug 01, 2003 47.19 47.30 46.07 46.15 4,763,300 -1.29(-2.72%)
Jul 31, 2003 48.18 48.80 47.29 47.44 5,546,800 -0.08(-0.17%)
Jul 30, 2003 47.98 48.05 47.30 47.52 3,383,700 -0.22(-0.46%)
Jul 29, 2003 48.25 48.49 47.31 47.74 4,495,500 -0.61(-1.26%)
Jul 28, 2003 48.65 48.74 48.13 48.35 3,025,200 -0.25(-0.51%)
Jul 25, 2003 47.95 48.72 47.71 48.60 3,645,000 +0.99(+2.08%)
Jul 24, 2003 47.26 48.48 47.26 47.61 5,329,800 +0.35(+0.74%)
Jul 23, 2003 46.93 47.42 46.71 47.26 3,681,100 +0.50(+1.07%)
Jul 22, 2003 46.06 46.93 45.75 46.76 4,758,900 +0.86(+1.87%)
Jul 21, 2003 47.01 47.02 45.65 45.90 4,270,100 -1.10(-2.34%)
Jul 18, 2003 47.34 47.37 46.60 47.00 4,065,800 +0.09(+0.19%)
Jul 17, 2003 47.68 47.68 46.40 46.91 6,022,000 -0.77(-1.61%)
Jul 16, 2003 48.05 48.93 47.12 47.68 5,276,700 -1.05(-2.15%)
Jul 15, 2003 47.33 49.40 47.33 48.73 10,266,200 +1.40(+2.96%)
Jul 14, 2003 47.63 48.14 47.27 47.33 5,282,300 +0.67(+1.44%)
Jul 11, 2003 46.30 46.80 46.16 46.66 5,049,100 +0.37(+0.80%)
Jul 10, 2003 47.32 47.32 45.75 46.29 5,063,100 -1.03(-2.18%)
Jul 09, 2003 47.10 47.98 46.90 47.32 7,298,800 -0.06(-0.13%)
Jul 08, 2003 46.29 47.49 46.24 47.38 7,041,900 +1.20(+2.60%)
Jul 07, 2003 45.25 46.44 45.25 46.18 8,654,500 +1.38(+3.08%)
Jul 03, 2003 44.62 45.10 44.50 44.80 2,896,400 -0.17(-0.38%)
Jul 02, 2003 44.43 45.00 44.32 44.97 7,055,900 +0.78(+1.77%)
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.