Morgan Stanley (NY: MS )

100.66 USD -1.09 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 49.30 49.66 48.71 49.30 4,761,400 -0.20(-0.40%)
Sep 29, 2004 48.75 49.57 48.70 49.50 3,733,700 +0.65(+1.33%)
Sep 28, 2004 48.90 49.12 48.46 48.85 5,471,100 +0.08(+0.16%)
Sep 27, 2004 49.70 49.77 48.75 48.77 6,044,000 -1.26(-2.52%)
Sep 24, 2004 49.52 50.20 49.33 50.03 6,747,400 +0.51(+1.03%)
Sep 23, 2004 48.50 49.90 48.50 49.52 7,736,600 +0.80(+1.64%)
Sep 22, 2004 48.50 49.77 48.05 48.72 19,900,800 -3.66(-6.99%)
Sep 21, 2004 51.55 52.48 51.37 52.38 4,515,900 +1.42(+2.79%)
Sep 20, 2004 51.10 51.30 50.67 50.96 3,080,300 -0.49(-0.95%)
Sep 17, 2004 52.30 52.44 51.26 51.45 3,534,800 -0.80(-1.53%)
Sep 16, 2004 51.84 52.36 51.77 52.25 2,852,800 +0.60(+1.16%)
Sep 15, 2004 51.95 52.14 51.60 51.65 2,508,900 -0.53(-1.02%)
Sep 14, 2004 52.35 52.39 51.70 52.18 3,278,300 -0.06(-0.11%)
Sep 13, 2004 52.85 53.19 52.06 52.24 3,063,100 -0.71(-1.34%)
Sep 10, 2004 51.65 53.09 51.47 52.95 3,018,500 +0.99(+1.91%)
Sep 09, 2004 52.00 52.19 51.28 51.96 3,940,500 -0.24(-0.46%)
Sep 08, 2004 52.65 52.90 52.15 52.20 4,246,000 -0.52(-0.99%)
Sep 07, 2004 51.67 52.85 51.46 52.72 4,284,200 +1.72(+3.37%)
Sep 03, 2004 51.25 51.89 50.96 51.00 2,444,900 -0.25(-0.49%)
Sep 02, 2004 50.48 51.38 50.08 51.25 2,457,800 +0.90(+1.79%)
Sep 01, 2004 50.77 51.05 50.32 50.35 2,996,100 -0.38(-0.75%)
Aug 31, 2004 50.70 51.03 50.22 50.73 2,833,600 +0.13(+0.26%)
Aug 30, 2004 51.40 51.50 50.53 50.60 2,239,700 -0.97(-1.88%)
Aug 27, 2004 51.91 51.97 51.45 51.57 1,945,600 -0.42(-0.81%)
Aug 26, 2004 50.28 52.10 50.28 51.99 3,761,100 +1.01(+1.98%)
Aug 25, 2004 49.90 51.05 49.63 50.98 3,835,400 +1.15(+2.31%)
Aug 24, 2004 50.60 50.74 49.74 49.83 3,685,500 -0.37(-0.74%)
Aug 23, 2004 50.30 50.42 49.95 50.20 2,733,400 -0.10(-0.20%)
Aug 20, 2004 49.55 50.51 49.32 50.30 3,284,900 +0.75(+1.51%)
Aug 19, 2004 49.70 49.90 49.04 49.55 3,206,800 -0.27(-0.54%)
Aug 18, 2004 49.12 49.84 49.03 49.82 4,469,500 +0.46(+0.93%)
Aug 17, 2004 48.90 49.78 48.90 49.36 4,318,800 +0.92(+1.90%)
Aug 16, 2004 47.35 48.46 47.30 48.44 3,239,000 +1.17(+2.48%)
Aug 13, 2004 47.27 47.47 46.83 47.27 2,878,400 +0.02(+0.04%)
Aug 12, 2004 47.75 48.10 47.10 47.25 3,188,600 -0.61(-1.27%)
Aug 11, 2004 47.60 48.36 47.45 47.86 3,213,400 -0.29(-0.60%)
Aug 10, 2004 47.25 48.22 47.00 48.15 4,652,400 +1.20(+2.56%)
Aug 09, 2004 46.90 47.23 46.54 46.95 3,506,000 +0.15(+0.32%)
Aug 06, 2004 47.50 48.09 46.65 46.80 5,481,300 -1.26(-2.62%)
Aug 05, 2004 49.08 49.32 48.05 48.06 3,177,700 -0.97(-1.98%)
Aug 04, 2004 49.10 49.57 48.62 49.03 4,049,100 -0.28(-0.57%)
Aug 03, 2004 49.35 49.83 49.20 49.31 4,562,500 -0.17(-0.34%)
Aug 02, 2004 48.70 49.84 48.67 49.48 5,042,300 +0.15(+0.30%)
Jul 30, 2004 49.40 49.56 48.95 49.33 4,056,300 -0.57(-1.14%)
Jul 29, 2004 49.35 50.09 49.20 49.90 5,087,700 +1.10(+2.25%)
Jul 28, 2004 48.55 49.25 47.75 48.80 5,170,000 +0.15(+0.31%)
Jul 27, 2004 47.60 48.87 47.57 48.65 4,487,200 +1.25(+2.64%)
Jul 26, 2004 48.12 48.37 47.07 47.40 4,130,500 -0.60(-1.25%)
Jul 23, 2004 48.10 48.73 47.74 48.00 3,885,300 -0.38(-0.79%)
Jul 22, 2004 47.75 48.84 46.92 48.38 6,532,400 +0.51(+1.07%)
Jul 21, 2004 49.05 49.45 47.73 47.87 6,787,400 -0.59(-1.22%)
Jul 20, 2004 47.65 48.59 47.10 48.46 6,291,700 +1.01(+2.13%)
Jul 19, 2004 47.55 47.81 47.21 47.45 4,428,900 +0.38(+0.81%)
Jul 16, 2004 48.50 48.65 47.03 47.07 6,363,100 -0.89(-1.86%)
Jul 15, 2004 48.95 49.05 47.77 47.96 6,020,000 -1.13(-2.30%)
Jul 14, 2004 49.45 49.72 48.69 49.09 5,769,900 -0.41(-0.83%)
Jul 13, 2004 50.09 50.51 49.12 49.50 4,598,100 -0.84(-1.67%)
Jul 12, 2004 49.90 50.64 49.49 50.34 3,863,700 +0.34(+0.68%)
Jul 09, 2004 50.15 50.47 49.75 50.00 2,903,800 +0.18(+0.36%)
Jul 08, 2004 49.93 50.78 48.99 49.82 5,628,300 -0.06(-0.12%)
Jul 07, 2004 50.55 50.84 49.50 49.88 6,845,700 -1.10(-2.16%)
Jul 06, 2004 51.45 51.50 50.58 50.98 4,383,600 -0.69(-1.34%)
Jul 02, 2004 51.60 51.96 51.11 51.67 3,383,100 +0.07(+0.14%)
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.