Morgan Stanley (NY: MS )

95.26 USD +0.44 (+0.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 64.31 64.55 62.40 63.00 13,299,600 -1.55(-2.40%)
Sep 27, 2007 62.75 64.98 62.72 64.55 10,021,899 +1.58(+2.51%)
Sep 26, 2007 61.74 64.28 60.80 62.97 14,904,800 +1.60(+2.61%)
Sep 25, 2007 61.92 61.95 60.50 61.37 10,386,947 -0.92(-1.48%)
Sep 24, 2007 64.91 65.00 62.11 62.29 8,209,150 -2.15(-3.34%)
Sep 21, 2007 65.07 65.07 63.15 64.44 13,310,300 -0.19(-0.29%)
Sep 20, 2007 67.03 67.59 63.36 64.63 17,061,594 -2.40(-3.58%)
Sep 19, 2007 66.50 69.87 66.44 67.03 17,633,895 -1.48(-2.16%)
Sep 18, 2007 66.23 69.28 64.81 68.51 17,094,531 +3.60(+5.55%)
Sep 17, 2007 65.52 65.66 63.98 64.91 7,660,881 -1.20(-1.82%)
Sep 14, 2007 66.79 66.32 64.92 66.11 7,644,000 -0.68(-1.02%)
Sep 13, 2007 64.57 67.18 64.01 66.79 12,231,000 +3.33(+5.25%)
Sep 12, 2007 62.99 63.90 62.76 63.46 7,379,200 -0.08(-0.13%)
Sep 11, 2007 63.08 64.24 63.10 63.54 6,765,400 +0.46(+0.73%)
Sep 10, 2007 63.35 64.05 61.70 63.08 7,936,400 +0.58(+0.93%)
Sep 07, 2007 61.11 63.54 60.54 62.50 11,874,291 +0.00(+0.00%)
Sep 06, 2007 62.56 62.92 61.13 62.50 7,138,100 -0.06(-0.10%)
Sep 05, 2007 63.40 63.44 61.92 62.56 8,051,200 -1.37(-2.14%)
Sep 04, 2007 62.54 65.05 62.07 63.93 8,644,000 +1.56(+2.50%)
Aug 31, 2007 61.95 62.87 61.13 62.37 10,375,000 +2.21(+3.67%)
Aug 30, 2007 59.78 60.91 59.55 60.16 8,662,400 -1.05(-1.72%)
Aug 29, 2007 61.20 61.46 59.86 61.21 9,787,100 +0.44(+0.72%)
Aug 28, 2007 62.55 62.85 60.66 60.77 10,481,555 -2.96(-4.64%)
Aug 27, 2007 64.39 64.41 63.45 63.73 8,576,096 -0.81(-1.26%)
Aug 24, 2007 64.22 64.75 63.10 64.54 7,126,700 +0.23(+0.36%)
Aug 23, 2007 64.09 64.92 62.88 64.31 11,323,400 +0.22(+0.34%)
Aug 22, 2007 63.86 64.50 62.59 64.09 10,765,000 +1.20(+1.91%)
Aug 21, 2007 62.66 63.90 61.80 62.89 10,226,200 +0.23(+0.37%)
Aug 20, 2007 62.51 63.22 61.07 62.66 14,072,100 +0.43(+0.69%)
Aug 17, 2007 62.62 63.20 61.13 62.23 23,742,800 +3.26(+5.53%)
Aug 16, 2007 56.63 59.79 54.90 58.97 22,911,191 +2.34(+4.13%)
Aug 15, 2007 57.35 59.40 56.38 56.63 14,944,836 -0.95(-1.65%)
Aug 14, 2007 60.17 60.35 56.90 57.58 19,214,590 -2.06(-3.45%)
Aug 13, 2007 60.03 63.13 59.53 59.64 15,439,500 -0.39(-0.65%)
Aug 10, 2007 60.40 62.39 59.12 60.03 23,301,173 -1.78(-2.88%)
Aug 09, 2007 65.39 64.15 61.39 61.81 23,864,444 -3.58(-5.47%)
Aug 08, 2007 64.98 66.80 63.85 65.39 20,803,943 +1.06(+1.65%)
Aug 07, 2007 64.03 65.86 62.39 64.33 15,862,519 +0.30(+0.47%)
Aug 06, 2007 60.92 64.16 58.75 64.03 17,222,067 +2.89(+4.73%)
Aug 03, 2007 61.20 64.15 60.49 61.14 17,755,899 -2.74(-4.29%)
Aug 02, 2007 64.59 65.30 62.74 63.88 12,023,375 -0.50(-0.78%)
Aug 01, 2007 62.94 65.00 61.84 64.38 16,650,850 +0.51(+0.80%)
Jul 31, 2007 64.61 67.31 63.60 63.87 17,311,385 -0.74(-1.15%)
Jul 30, 2007 65.28 65.28 62.45 64.61 18,479,694 +0.24(+0.37%)
Jul 27, 2007 64.50 65.91 63.26 64.37 18,503,835 -0.13(-0.20%)
Jul 26, 2007 64.29 64.95 61.50 64.50 21,899,885 -1.36(-2.06%)
Jul 25, 2007 66.05 66.60 64.99 65.86 14,737,414 +0.31(+0.47%)
Jul 24, 2007 66.90 67.14 65.01 65.55 15,269,851 -2.16(-3.19%)
Jul 23, 2007 67.95 68.45 67.17 67.71 9,877,954 +0.14(+0.21%)
Jul 20, 2007 69.89 70.24 66.78 67.57 15,623,327 -2.31(-3.31%)
Jul 19, 2007 70.61 71.50 69.16 69.88 9,923,204 -0.97(-1.37%)
Jul 18, 2007 71.35 72.21 69.70 70.85 12,564,500 -2.00(-2.75%)
Jul 17, 2007 72.85 73.22 72.16 72.85 6,357,428 +0.55(+0.76%)
Jul 16, 2007 73.55 73.55 72.15 72.30 7,010,278 -0.96(-1.31%)
Jul 13, 2007 71.95 73.64 71.58 73.26 7,478,129 +0.86(+1.19%)
Jul 12, 2007 70.72 72.43 70.65 72.40 8,427,910 +1.75(+2.48%)
Jul 11, 2007 69.72 71.36 69.59 70.65 9,486,484 +0.19(+0.27%)
Jul 10, 2007 72.25 72.03 70.03 70.46 10,785,680 -2.20(-3.03%)
Jul 09, 2007 73.26 73.25 72.22 72.66 6,078,119 -0.43(-0.59%)
Jul 06, 2007 73.02 73.60 72.37 73.09 6,144,700 +0.15(+0.21%)
Jul 05, 2007 73.60 73.58 72.17 72.94 9,145,589 -0.28(-0.38%)
Jul 03, 2007 71.77 73.34 71.75 73.22 5,964,951 +1.89(+2.65%)
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.