Morgan Stanley (NY: MS )

98.86 USD -0.97 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.50 23.50 22.73 23.01 22,250,516 -0.38(-1.62%)
Jun 29, 2011 22.47 23.44 22.39 23.39 22,349,728 +1.06(+4.75%)
Jun 28, 2011 22.65 22.71 22.22 22.33 13,488,068 -0.21(-0.93%)
Jun 27, 2011 22.08 22.63 22.00 22.54 16,738,606 +0.33(+1.49%)
Jun 24, 2011 22.34 22.41 21.76 22.21 23,203,344 -0.14(-0.63%)
Jun 23, 2011 22.32 22.43 21.91 22.35 19,489,965 -0.25(-1.11%)
Jun 22, 2011 22.63 23.07 22.59 22.60 12,717,848 -0.16(-0.70%)
Jun 21, 2011 22.47 22.77 22.20 22.76 13,692,450 +0.37(+1.65%)
Jun 20, 2011 22.55 22.58 22.33 22.39 12,537,162 -0.44(-1.93%)
Jun 17, 2011 22.48 22.92 22.45 22.83 22,225,297 +0.69(+3.12%)
Jun 16, 2011 22.13 22.47 21.95 22.14 18,837,158 +0.06(+0.27%)
Jun 15, 2011 22.62 22.84 22.06 22.08 21,793,605 -0.72(-3.16%)
Jun 14, 2011 23.54 23.54 22.73 22.80 17,697,498 -0.56(-2.40%)
Jun 13, 2011 22.79 23.39 22.67 23.36 17,245,056 +0.67(+2.95%)
Jun 10, 2011 22.37 22.97 22.09 22.69 20,403,532 +0.18(+0.80%)
Jun 09, 2011 21.96 22.66 21.88 22.51 14,004,526 +0.58(+2.64%)
Jun 08, 2011 22.22 22.48 21.91 21.93 13,173,037 -0.33(-1.48%)
Jun 07, 2011 22.66 22.80 22.26 22.26 11,764,525 -0.26(-1.15%)
Jun 06, 2011 23.03 23.03 22.48 22.52 17,419,055 -0.60(-2.60%)
Jun 03, 2011 22.68 23.43 22.68 23.12 13,669,124 -0.41(-1.74%)
May 24, 2011 23.72 23.74 23.33 23.53 10,429,192 -0.16(-0.68%)
May 23, 2011 23.53 24.01 23.48 23.69 10,711,745 -0.14(-0.59%)
May 20, 2011 24.25 24.45 23.80 23.83 12,577,699 -0.47(-1.93%)
May 19, 2011 24.46 24.53 24.13 24.30 7,981,800 -0.07(-0.29%)
May 18, 2011 24.31 24.53 24.11 24.37 10,899,799 +0.17(+0.70%)
May 17, 2011 23.89 24.34 23.84 24.20 15,141,064 +0.32(+1.34%)
May 16, 2011 23.96 24.50 23.83 23.88 10,280,150 -0.25(-1.04%)
May 13, 2011 24.50 24.54 24.07 24.13 11,349,157 -0.38(-1.55%)
May 12, 2011 24.59 24.79 24.20 24.51 22,221,931 -0.10(-0.41%)
May 11, 2011 25.29 25.30 24.58 24.61 16,560,158 -0.85(-3.34%)
May 10, 2011 25.18 25.68 25.13 25.46 13,935,650 +0.38(+1.52%)
May 09, 2011 25.15 25.27 24.98 25.08 7,062,118 -0.16(-0.63%)
May 06, 2011 25.40 25.67 25.20 25.24 15,267,114 +0.10(+0.40%)
May 05, 2011 25.22 25.40 24.98 25.14 11,675,383 -0.26(-1.02%)
May 04, 2011 25.78 25.96 25.25 25.40 10,809,450 -0.32(-1.24%)
May 03, 2011 26.04 26.22 25.63 25.72 13,254,537 -0.31(-1.19%)
May 02, 2011 26.05 26.10 26.01 26.03 9,111,454 -0.12(-0.46%)
Apr 29, 2011 25.95 26.25 25.82 26.15 11,048,649 +0.33(+1.28%)
Apr 28, 2011 25.46 25.94 25.39 25.82 16,090,586 +0.32(+1.25%)
Apr 27, 2011 25.91 25.92 25.32 25.50 15,395,961 -0.35(-1.35%)
Apr 26, 2011 25.84 26.06 25.81 25.85 10,705,571 +0.07(+0.27%)
Apr 25, 2011 25.85 26.06 25.75 25.78 13,035,392 -0.70(-2.64%)
Apr 21, 2011 26.72 27.38 26.42 26.48 18,276,566 +0.44(+1.69%)
Apr 20, 2011 26.43 26.88 25.90 26.04 22,886,583 -0.06(-0.23%)
Apr 19, 2011 26.67 26.73 26.00 26.10 12,445,277 -0.45(-1.69%)
Apr 18, 2011 26.65 26.68 26.24 26.55 12,065,489 -0.43(-1.59%)
Apr 15, 2011 26.91 27.16 26.78 26.98 13,495,954 +0.19(+0.71%)
Apr 14, 2011 26.63 26.82 26.36 26.79 10,712,322 +0.00(+0.00%)
Apr 13, 2011 27.24 27.34 26.59 26.79 12,416,315 -0.02(-0.07%)
Apr 12, 2011 26.57 26.88 26.45 26.81 14,002,615 -0.10(-0.37%)
Apr 11, 2011 27.30 27.46 26.87 26.91 9,808,630 -0.34(-1.25%)
Apr 08, 2011 27.83 27.83 27.12 27.25 8,480,791 -0.37(-1.34%)
Apr 07, 2011 27.80 28.24 27.60 27.62 10,643,212 -0.14(-0.50%)
Apr 06, 2011 27.31 27.87 27.11 27.76 11,984,167 +0.58(+2.13%)
Apr 05, 2011 27.10 27.23 26.99 27.18 6,711,904 +0.08(+0.30%)
Apr 04, 2011 27.59 27.60 27.03 27.10 9,025,243 -0.16(-0.59%)
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.