Morgan Stanley (NY: MS )

99.83 USD +4.10 (+4.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.46 14.61 14.06 14.59 32,205,843 +0.72(+5.19%)
Jun 28, 2012 13.63 13.93 13.56 13.87 21,585,935 -0.04(-0.29%)
Jun 27, 2012 13.58 14.01 13.42 13.91 18,160,626 +0.40(+2.96%)
Jun 26, 2012 13.30 13.73 13.30 13.51 26,079,200 +0.03(+0.22%)
Jun 25, 2012 13.81 13.81 13.36 13.48 31,765,397 -0.66(-4.67%)
Jun 22, 2012 14.36 14.42 13.95 14.14 44,279,225 +0.18(+1.29%)
Jun 21, 2012 14.26 14.44 13.87 13.96 34,955,606 -0.24(-1.69%)
Jun 20, 2012 14.32 14.46 14.00 14.20 28,425,832 -0.06(-0.42%)
Jun 19, 2012 14.03 14.50 13.92 14.26 30,215,142 +0.44(+3.18%)
Jun 18, 2012 14.10 14.34 13.79 13.82 28,725,834 -0.48(-3.36%)
Jun 15, 2012 13.99 14.30 13.70 14.30 28,829,262 +0.37(+2.66%)
Jun 14, 2012 13.66 14.02 13.55 13.93 20,305,751 +0.28(+2.05%)
Jun 13, 2012 13.78 14.12 13.55 13.65 23,354,975 -0.28(-2.01%)
Jun 12, 2012 13.52 13.98 13.38 13.93 26,986,466 +0.56(+4.19%)
Jun 11, 2012 14.07 14.22 13.33 13.37 23,560,490 -0.34(-2.48%)
Jun 08, 2012 13.32 13.76 13.15 13.71 20,412,653 +0.30(+2.24%)
Jun 07, 2012 14.22 14.27 13.39 13.41 42,804,114 -0.53(-3.80%)
Jun 06, 2012 13.16 13.99 13.05 13.94 39,044,390 +1.08(+8.40%)
Jun 05, 2012 12.30 12.95 12.29 12.86 25,243,041 +0.50(+4.05%)
Jun 04, 2012 12.76 12.80 12.26 12.36 23,717,563 -0.37(-2.91%)
Jun 01, 2012 12.97 13.02 12.63 12.73 31,749,150 -0.63(-4.72%)
May 31, 2012 13.12 13.48 12.90 13.36 29,038,071 +0.27(+2.06%)
May 30, 2012 13.31 13.36 13.07 13.09 24,814,389 -0.55(-4.03%)
May 29, 2012 13.42 13.66 13.27 13.64 18,584,231 +0.39(+2.94%)
May 25, 2012 13.22 13.41 13.17 13.25 16,636,465 -0.06(-0.45%)
May 24, 2012 13.46 13.48 13.12 13.31 26,212,186 -0.06(-0.45%)
May 23, 2012 13.06 13.45 12.81 13.37 47,041,199 +0.06(+0.45%)
May 22, 2012 13.31 13.90 13.21 13.31 35,995,797 +0.12(+0.91%)
May 21, 2012 13.12 13.44 13.06 13.19 32,393,774 -0.16(-1.20%)
May 18, 2012 13.83 13.83 13.23 13.35 37,704,121 -0.11(-0.82%)
May 17, 2012 13.62 13.93 13.34 13.46 37,195,231 -0.08(-0.59%)
May 16, 2012 14.32 14.39 13.53 13.54 40,652,139 -0.60(-4.24%)
May 15, 2012 14.41 14.55 14.07 14.14 33,836,878 -0.16(-1.12%)
May 14, 2012 14.59 14.73 14.25 14.30 33,800,136 -0.65(-4.35%)
May 11, 2012 15.01 15.22 14.70 14.95 56,245,374 -0.65(-4.17%)
May 10, 2012 15.90 15.95 15.51 15.60 23,569,120 +0.11(+0.71%)
May 09, 2012 15.43 15.78 15.35 15.49 33,177,802 -0.35(-2.21%)
May 08, 2012 15.89 16.09 15.55 15.84 34,814,568 -0.31(-1.92%)
May 07, 2012 15.85 16.25 15.83 16.15 18,287,301 +0.15(+0.94%)
May 04, 2012 16.10 16.15 15.90 16.00 31,212,406 -0.23(-1.42%)
May 03, 2012 16.97 17.01 16.20 16.23 46,948,296 -0.72(-4.25%)
May 02, 2012 17.29 17.32 16.90 16.95 21,020,914 -0.54(-3.09%)
May 01, 2012 17.23 17.68 17.10 17.49 20,622,357 +0.21(+1.22%)
Apr 30, 2012 16.82 17.42 16.76 17.28 26,501,114 +0.33(+1.95%)
Apr 27, 2012 17.28 17.33 16.81 16.95 32,778,184 -0.26(-1.51%)
Apr 26, 2012 16.86 17.36 16.81 17.21 22,707,891 +0.07(+0.41%)
Apr 25, 2012 17.60 17.68 16.89 17.14 30,185,490 -0.26(-1.49%)
Apr 24, 2012 17.04 17.41 16.75 17.40 26,871,938 +0.42(+2.47%)
Apr 23, 2012 16.91 17.15 16.63 16.98 28,944,365 -0.50(-2.86%)
Apr 20, 2012 18.13 18.13 17.44 17.48 26,974,205 -0.59(-3.27%)
Apr 19, 2012 18.53 18.54 17.77 18.07 49,785,518 +0.41(+2.32%)
Apr 18, 2012 17.56 17.90 17.50 17.66 25,763,725 -0.19(-1.06%)
Apr 17, 2012 17.86 18.03 17.71 17.85 24,428,996 +0.35(+2.00%)
Apr 16, 2012 17.61 17.80 17.22 17.50 22,989,995 +0.22(+1.27%)
Apr 13, 2012 18.11 18.11 17.26 17.28 30,596,044 -0.94(-5.16%)
Apr 12, 2012 17.62 18.24 17.50 18.22 22,647,413 +0.71(+4.05%)
Apr 11, 2012 17.87 18.00 17.42 17.51 24,361,606 +0.20(+1.16%)
Apr 10, 2012 18.17 18.23 17.26 17.31 34,591,798 -0.67(-3.73%)
Apr 09, 2012 17.96 18.16 17.79 17.98 18,651,907 -0.41(-2.23%)
Apr 05, 2012 18.58 18.87 18.32 18.39 19,890,321 -0.30(-1.61%)
Apr 04, 2012 18.93 19.09 18.60 18.69 22,202,167 -0.68(-3.51%)
Apr 03, 2012 19.71 19.82 19.20 19.37 21,296,544 -0.44(-2.22%)
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.