Morgan Stanley (NY: MS )

102.58 USD +3.31 (+3.33%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 42.28 43.72 42.05 42.72 3,914,500 +0.45(+1.06%)
Aug 29, 2002 42.00 43.35 41.56 42.27 4,194,300 -0.21(-0.49%)
Aug 28, 2002 43.35 43.60 41.81 42.48 4,985,600 -1.59(-3.61%)
Aug 27, 2002 45.73 45.98 43.78 44.07 5,368,900 -0.89(-1.98%)
Aug 26, 2002 44.75 45.25 43.55 44.96 3,203,400 +0.60(+1.35%)
Aug 23, 2002 45.22 45.22 44.01 44.36 3,081,200 -0.85(-1.88%)
Aug 22, 2002 45.40 45.68 44.60 45.21 4,177,300 -0.19(-0.42%)
Aug 21, 2002 45.20 46.00 44.20 45.40 5,015,600 -0.32(-0.70%)
Aug 20, 2002 45.55 46.35 45.55 45.72 5,098,900 +1.39(+3.14%)
Aug 16, 2002 43.20 44.70 42.78 44.33 4,681,900 +0.11(+0.25%)
Aug 15, 2002 44.20 44.91 42.52 44.22 7,735,600 +0.21(+0.48%)
Aug 14, 2002 40.80 44.12 40.80 44.01 6,703,900 +2.81(+6.82%)
Aug 13, 2002 41.85 43.59 41.14 41.20 5,358,300 -0.69(-1.65%)
Aug 12, 2002 41.80 42.11 41.05 41.89 3,578,600 +3.50(+9.12%)
Aug 07, 2002 38.86 39.38 37.28 38.39 4,820,900 +0.33(+0.87%)
Aug 06, 2002 37.26 39.05 37.26 38.06 4,958,900 +1.31(+3.56%)
Aug 05, 2002 38.28 38.28 36.31 36.75 4,772,700 -1.53(-4.00%)
Aug 02, 2002 39.50 39.63 37.68 38.28 4,635,300 -1.37(-3.46%)
Aug 01, 2002 39.77 40.33 39.45 39.65 5,659,100 -0.70(-1.73%)
Jul 31, 2002 40.97 41.27 39.08 40.35 5,573,500 -0.62(-1.51%)
Jul 30, 2002 39.12 41.45 39.07 40.97 7,132,500 +1.40(+3.54%)
Jul 29, 2002 39.39 39.65 38.80 39.57 8,580,700 +1.55(+4.08%)
Jul 26, 2002 37.65 38.16 36.55 38.02 5,552,800 +0.48(+1.28%)
Jul 25, 2002 37.72 38.75 36.05 37.54 7,725,600 -0.36(-0.95%)
Jul 24, 2002 33.75 38.60 33.50 37.90 10,879,600 +2.30(+6.46%)
Jul 23, 2002 36.53 37.65 35.10 35.60 12,391,400 -0.93(-2.55%)
Jul 22, 2002 38.26 38.45 36.50 36.53 7,681,000 -2.12(-5.49%)
Jul 19, 2002 38.05 38.95 37.70 38.65 8,359,700 -1.25(-3.13%)
Jul 17, 2002 41.10 42.20 38.55 39.90 9,693,300 -1.50(-3.62%)
Jul 12, 2002 40.82 41.74 40.01 41.40 5,224,500 +0.40(+0.98%)
Jul 11, 2002 39.82 41.09 39.02 41.00 6,556,100 +0.91(+2.27%)
Jul 10, 2002 42.25 42.69 39.91 40.09 5,963,300 -1.62(-3.88%)
Jul 09, 2002 43.50 43.50 41.60 41.71 4,309,100 -1.79(-4.11%)
Jul 08, 2002 43.68 44.01 42.93 43.50 4,252,700 -0.18(-0.41%)
Jul 05, 2002 42.90 43.85 42.21 43.68 2,487,600 +2.41(+5.84%)
Jul 04, 2002 40.76 41.75 40.21 41.27 5,205,000 +0.00(+0.00%)
Jul 03, 2002 40.76 41.75 40.21 41.27 5,205,000 -0.15(-0.36%)
Jul 02, 2002 41.47 42.00 40.43 41.42 5,181,000 -0.02(-0.05%)
Jul 01, 2002 43.59 44.09 41.35 41.44 5,486,600 -1.64(-3.81%)
Jun 28, 2002 42.25 43.39 42.25 43.08 4,889,600 +0.46(+1.08%)
Jun 27, 2002 41.80 42.63 40.70 42.62 4,861,100 +1.37(+3.32%)
Jun 26, 2002 39.82 41.50 39.80 41.25 6,026,000 -0.66(-1.57%)
Jun 25, 2002 42.40 43.97 41.64 41.91 5,351,400 -0.04(-0.10%)
Jun 21, 2002 42.03 42.59 41.65 41.95 6,747,700 -0.86(-2.01%)
Jun 20, 2002 43.72 44.40 42.45 42.81 4,607,000 -1.34(-3.04%)
Jun 19, 2002 43.75 45.00 43.53 44.15 5,646,700 -1.05(-2.32%)
Jun 18, 2002 44.62 45.94 44.07 45.20 4,505,000 +0.08(+0.18%)
Jun 17, 2002 43.33 45.25 43.06 45.12 5,103,800 +2.77(+6.54%)
Jun 14, 2002 41.00 42.90 40.81 42.35 6,801,500 -1.40(-3.20%)
Jun 12, 2002 43.00 44.08 41.90 43.75 5,691,700 +0.55(+1.27%)
Jun 11, 2002 45.48 45.48 43.09 43.20 4,028,500 -1.76(-3.91%)
Jun 10, 2002 44.39 45.20 43.40 44.96 4,023,000 +0.29(+0.65%)
Jun 07, 2002 43.13 45.20 42.86 44.67 4,862,100 +0.13(+0.29%)
Jun 06, 2002 45.18 45.30 44.07 44.54 4,583,000 -0.64(-1.42%)
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.