Skip to main content

Morgan Stanley (NY: MS )

80.69 -2.24 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 62.80 63.49 62.70 63.21 5,578,500 +0.67(+1.07%)
Jun 29, 2006 60.80 62.61 60.78 62.54 7,432,700 +2.40(+3.99%)
Jun 28, 2006 60.25 60.64 59.53 60.14 4,407,300 +0.10(+0.17%)
Jun 27, 2006 60.50 60.80 60.00 60.04 4,202,600 -0.36(-0.60%)
Jun 26, 2006 59.70 60.68 59.64 60.40 4,347,900 +0.70(+1.17%)
Jun 23, 2006 59.45 60.23 59.00 59.70 3,392,500 -0.31(-0.52%)
Jun 22, 2006 59.50 60.14 59.10 60.01 3,716,300 +0.53(+0.89%)
Jun 21, 2006 58.72 60.10 58.42 59.48 10,974,800 +2.46(+4.31%)
Jun 20, 2006 56.70 57.44 56.70 57.02 4,906,200 +0.50(+0.88%)
Jun 19, 2006 57.24 57.46 56.10 56.52 3,286,400 -0.47(-0.82%)
Jun 16, 2006 57.33 57.33 56.55 56.99 4,355,600 -0.34(-0.59%)
Jun 15, 2006 56.40 57.50 56.29 57.33 6,198,200 +1.74(+3.13%)
Jun 14, 2006 55.50 56.31 54.93 55.59 7,575,900 +0.35(+0.63%)
Jun 13, 2006 57.98 58.95 54.52 55.24 9,996,200 -2.96(-5.09%)
Jun 12, 2006 59.40 59.70 57.89 58.20 4,407,800 -0.99(-1.67%)
Jun 09, 2006 59.05 59.96 59.00 59.19 3,498,400 +0.21(+0.36%)
Jun 08, 2006 59.14 59.59 57.76 58.98 5,650,600 -0.16(-0.27%)
Jun 07, 2006 59.25 60.06 58.64 59.14 4,574,200 +0.24(+0.41%)
Jun 06, 2006 58.95 59.30 58.08 58.90 4,919,900 +0.25(+0.43%)
Jun 05, 2006 60.50 60.62 58.50 58.65 5,033,400 -1.94(-3.20%)
Jun 02, 2006 61.25 61.53 60.41 60.59 4,234,200 +0.01(+0.02%)
Jun 01, 2006 59.35 60.67 59.30 60.58 3,452,200 +0.96(+1.61%)
May 31, 2006 59.05 59.80 58.82 59.62 3,692,700 +0.51(+0.86%)
May 30, 2006 59.88 60.10 58.90 59.11 3,094,100 -1.46(-2.41%)
May 26, 2006 60.25 60.95 59.97 60.57 3,267,300 +0.80(+1.34%)
May 25, 2006 59.59 59.86 59.15 59.77 3,870,100 +0.67(+1.13%)
May 24, 2006 58.50 59.23 57.58 59.10 6,000,100 +0.33(+0.56%)
May 23, 2006 59.70 60.20 58.66 58.77 3,867,400 -0.40(-0.68%)
May 22, 2006 59.50 59.77 57.61 59.17 6,114,700 -0.77(-1.28%)
May 19, 2006 60.05 60.94 59.75 59.94 4,884,600 +0.08(+0.13%)
May 18, 2006 60.00 60.80 59.80 59.86 3,871,900 -0.13(-0.22%)
May 17, 2006 61.37 61.43 59.35 59.99 5,723,300 -2.07(-3.34%)
May 16, 2006 62.50 63.14 61.34 62.06 3,541,000 -0.01(-0.02%)
May 15, 2006 63.00 63.49 61.34 62.07 4,725,400 -1.22(-1.93%)
May 12, 2006 64.05 64.90 63.16 63.29 3,792,600 -0.97(-1.51%)
May 11, 2006 65.58 66.00 63.78 64.26 4,421,300 -0.95(-1.46%)
May 10, 2006 65.40 65.72 64.59 65.21 2,148,300 -0.54(-0.82%)
May 09, 2006 65.15 65.88 65.15 65.75 1,976,400 +0.35(+0.54%)
May 08, 2006 65.53 65.88 64.88 65.40 3,147,300 -0.13(-0.20%)
May 05, 2006 64.30 65.56 64.24 65.53 3,192,700 +1.73(+2.71%)
May 04, 2006 63.77 64.45 63.71 63.80 3,166,600 +0.38(+0.60%)
May 03, 2006 64.25 64.36 63.14 63.42 3,022,500 -0.72(-1.12%)
May 02, 2006 63.40 64.25 63.37 64.14 3,962,300 +0.98(+1.55%)
May 01, 2006 64.65 65.03 63.04 63.16 3,672,300 -1.14(-1.77%)
Apr 28, 2006 65.09 65.42 63.68 64.30 5,990,600 -0.67(-1.03%)
Apr 27, 2006 64.25 65.31 63.90 64.97 3,402,900 +0.56(+0.87%)
Apr 26, 2006 64.37 64.70 63.90 64.41 3,371,200 +0.02(+0.03%)
Apr 25, 2006 65.12 65.30 64.05 64.39 3,788,800 -0.92(-1.41%)
Apr 24, 2006 64.84 65.43 64.55 65.31 3,090,500 +0.28(+0.43%)
Apr 21, 2006 65.45 65.45 64.73 65.03 3,843,900 +0.05(+0.08%)
Apr 20, 2006 65.10 65.68 64.98 64.98 2,451,900 -0.18(-0.28%)
Apr 19, 2006 65.70 65.74 64.90 65.16 2,845,600 -0.48(-0.73%)
Apr 18, 2006 64.22 65.79 64.22 65.64 6,641,600 +2.03(+3.19%)
Apr 17, 2006 63.00 63.93 63.00 63.61 3,255,200 +0.63(+1.00%)
Apr 13, 2006 63.08 63.24 62.70 62.98 2,521,700 -0.10(-0.16%)
Apr 12, 2006 62.75 63.28 62.73 63.08 2,372,200 +0.35(+0.56%)
Apr 11, 2006 63.93 64.15 62.45 62.73 4,030,200 -1.46(-2.27%)
Apr 10, 2006 63.76 65.00 63.50 64.19 3,385,600 +0.42(+0.66%)
Apr 07, 2006 64.31 64.88 63.52 63.77 3,362,900 -0.73(-1.13%)
Apr 06, 2006 64.38 64.82 63.83 64.50 3,844,600 +0.19(+0.30%)
Apr 05, 2006 64.47 65.00 64.05 64.31 5,196,900 +0.04(+0.06%)
Apr 04, 2006 63.31 64.48 62.83 64.27 3,846,000 +1.02(+1.61%)
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.