Skip to main content

Morgan Stanley (NY: MS )

82.93 +3.03 (+3.79%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 28.87 29.18 28.20 28.51 17,694,856 -0.59(-2.03%)
Jun 29, 2009 28.77 29.29 28.30 29.10 18,546,272 +0.48(+1.68%)
Jun 26, 2009 27.81 28.82 27.79 28.62 30,090,104 +0.75(+2.69%)
Jun 25, 2009 27.68 28.39 27.50 27.87 22,530,396 +0.22(+0.80%)
Jun 24, 2009 27.98 28.47 27.26 27.65 22,642,868 -0.05(-0.18%)
Jun 23, 2009 26.78 27.86 26.13 27.70 31,675,612 +1.07(+4.02%)
Jun 22, 2009 27.85 28.04 26.63 26.63 27,694,136 -1.64(-5.80%)
Jun 19, 2009 28.27 28.37 27.64 28.27 32,331,988 +0.24(+0.86%)
Jun 18, 2009 27.54 28.90 27.49 28.03 23,203,680 +0.55(+2.00%)
Jun 17, 2009 28.10 28.13 27.04 27.48 24,369,464 -0.62(-2.21%)
Jun 16, 2009 28.72 28.88 27.81 28.10 24,485,160 -0.88(-3.05%)
Jun 15, 2009 29.30 29.45 28.15 28.98 23,275,144 -0.71(-2.41%)
Jun 12, 2009 29.31 29.91 28.90 29.70 15,945,133 +0.21(+0.71%)
Jun 11, 2009 29.58 30.15 29.00 29.49 29,081,832 +0.23(+0.79%)
Jun 10, 2009 31.17 31.20 28.63 29.26 54,461,764 -1.72(-5.55%)
Jun 09, 2009 31.63 31.76 30.51 30.98 28,905,636 -0.41(-1.31%)
Jun 08, 2009 30.92 31.67 30.82 31.39 17,865,732 +0.42(+1.36%)
Jun 05, 2009 31.78 31.99 30.94 30.97 20,842,972 -0.23(-0.74%)
Jun 04, 2009 29.88 31.49 29.88 31.20 28,273,360 +1.48(+4.98%)
Jun 03, 2009 28.27 30.16 29.10 29.72 27,895,856 -0.37(-1.23%)
Jun 02, 2009 28.27 30.35 28.20 30.09 67,612,792 +0.20(+0.67%)
Jun 01, 2009 30.67 31.30 29.67 29.89 31,237,544 -0.43(-1.42%)
May 29, 2009 30.09 30.35 29.57 30.32 29,257,158 +0.89(+3.02%)
May 28, 2009 28.97 29.54 28.42 29.43 21,050,544 +0.82(+2.87%)
May 27, 2009 29.05 30.23 28.60 28.61 35,960,432 -0.41(-1.41%)
May 26, 2009 28.06 29.06 27.95 29.02 23,546,562 +0.79(+2.80%)
May 22, 2009 28.42 29.09 28.09 28.23 18,418,048 +0.14(+0.50%)
May 21, 2009 27.64 28.65 27.53 28.09 28,180,854 +0.09(+0.32%)
May 20, 2009 29.50 29.62 27.77 28.00 36,005,372 -0.91(-3.15%)
May 19, 2009 28.49 29.86 27.06 28.91 41,871,484 +0.63(+2.23%)
May 18, 2009 26.96 28.31 26.69 28.28 35,943,208 +2.15(+8.23%)
May 15, 2009 26.59 27.08 25.97 26.13 28,703,146 -0.44(-1.66%)
May 14, 2009 25.22 26.77 24.85 26.57 31,546,024 +1.47(+5.86%)
May 13, 2009 25.64 26.35 24.89 25.10 32,023,344 -0.41(-1.61%)
May 12, 2009 26.63 27.08 25.04 25.51 41,782,280 -0.56(-2.15%)
May 11, 2009 27.66 27.94 26.02 26.07 48,408,728 -2.13(-7.55%)
May 08, 2009 24.99 28.20 24.73 28.20 150,072,592 +1.49(+5.58%)
May 07, 2009 28.74 28.95 26.21 26.71 42,092,868 -1.80(-6.31%)
May 06, 2009 27.52 29.05 26.82 28.51 45,925,596 +1.30(+4.78%)
May 05, 2009 26.83 27.78 26.56 27.21 26,135,888 +0.19(+0.70%)
May 04, 2009 26.24 27.23 25.66 27.02 45,279,700 +1.20(+4.65%)
May 01, 2009 23.74 26.48 23.69 25.82 59,562,052 +2.18(+9.22%)
Apr 30, 2009 23.78 24.46 23.48 23.64 48,965,096 +0.92(+4.05%)
Apr 29, 2009 21.45 23.25 21.26 22.72 47,111,708 +1.63(+7.73%)
Apr 28, 2009 20.87 29.98 20.69 21.09 27,635,912 -0.17(-0.80%)
Apr 27, 2009 21.60 22.28 21.16 21.26 33,328,850 -0.70(-3.19%)
Apr 24, 2009 22.35 22.63 21.32 21.96 53,830,848 +0.00(+0.00%)
Apr 23, 2009 22.71 22.96 21.16 21.96 62,322,448 -0.48(-2.14%)
Apr 22, 2009 22.65 24.55 22.26 22.44 103,965,400 -2.26(-9.15%)
Apr 21, 2009 23.06 25.11 22.63 24.70 50,107,432 +1.18(+5.02%)
Apr 20, 2009 24.18 25.20 23.51 23.52 45,359,452 -1.48(-5.92%)
Apr 17, 2009 23.87 25.89 23.57 25.00 51,614,220 +1.03(+4.30%)
Apr 16, 2009 23.58 24.39 23.19 23.97 40,052,528 +0.52(+2.22%)
Apr 15, 2009 23.43 23.73 22.02 23.45 52,384,164 -0.22(-0.93%)
Apr 14, 2009 25.54 25.97 23.56 23.67 48,185,952 -1.93(-7.54%)
Apr 13, 2009 24.57 27.35 24.50 25.60 45,072,408 +0.25(+0.99%)
Apr 09, 2009 24.10 25.37 23.25 25.35 53,190,856 +2.66(+11.72%)
Apr 08, 2009 23.77 23.78 22.12 22.69 37,638,476 -0.63(-2.70%)
Apr 07, 2009 22.41 24.47 22.40 23.32 45,451,256 +0.01(+0.04%)
Apr 06, 2009 23.08 23.50 22.65 23.31 35,197,128 -0.75(-3.12%)
Apr 03, 2009 22.60 24.16 22.07 24.06 52,638,488 +0.95(+4.11%)
Apr 02, 2009 24.95 25.00 22.95 23.11 67,759,384 -0.62(-2.61%)
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.