Morgan Stanley (NY: MS )

101.80 USD +1.52 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 53.60 54.01 53.39 53.94 4,642,500 +0.09(+0.17%)
Sep 29, 2005 52.71 53.92 52.60 53.85 7,183,100 +1.14(+2.16%)
Sep 28, 2005 52.28 53.05 52.28 52.71 4,786,600 +0.34(+0.65%)
Sep 27, 2005 51.86 52.79 51.82 52.37 5,250,100 +0.46(+0.89%)
Sep 26, 2005 52.19 52.56 51.86 51.91 4,232,200 -0.03(-0.06%)
Sep 23, 2005 51.94 52.46 51.60 51.94 4,881,400 -0.26(-0.50%)
Sep 22, 2005 51.79 52.58 51.54 52.20 4,978,900 +0.45(+0.87%)
Sep 21, 2005 52.00 52.81 51.60 51.75 8,688,600 -0.65(-1.24%)
Sep 20, 2005 52.50 53.09 52.20 52.40 7,447,600 +0.15(+0.29%)
Sep 19, 2005 52.06 52.54 51.50 52.25 5,142,200 +0.25(+0.48%)
Sep 16, 2005 52.00 52.19 51.82 52.00 7,856,800 +0.00(+0.00%)
Sep 15, 2005 52.52 52.53 51.76 52.00 2,669,700 -0.47(-0.90%)
Sep 14, 2005 52.88 53.21 52.38 52.47 4,191,200 -0.12(-0.23%)
Sep 13, 2005 52.50 52.89 52.39 52.59 3,352,000 -0.36(-0.68%)
Sep 12, 2005 52.80 53.12 52.64 52.95 4,335,500 +0.43(+0.82%)
Sep 09, 2005 52.37 52.65 52.08 52.52 3,154,200 +0.30(+0.57%)
Sep 08, 2005 52.18 52.60 51.90 52.22 3,127,700 +0.17(+0.33%)
Sep 07, 2005 52.18 52.24 51.80 52.05 3,110,900 +0.12(+0.23%)
Sep 06, 2005 51.08 52.05 51.07 51.93 5,364,500 +1.10(+2.16%)
Sep 02, 2005 50.83 51.53 50.73 50.83 3,175,200 -0.57(-1.11%)
Sep 01, 2005 50.87 51.68 50.61 51.40 5,095,400 +0.53(+1.04%)
Aug 31, 2005 51.25 51.33 50.18 50.87 5,398,100 -0.16(-0.31%)
Aug 30, 2005 51.15 51.30 50.50 51.03 4,016,800 -0.19(-0.37%)
Aug 29, 2005 51.00 51.52 50.98 51.22 4,163,100 -0.34(-0.66%)
Aug 26, 2005 51.62 51.91 51.10 51.56 2,677,000 -0.06(-0.12%)
Aug 25, 2005 51.57 51.85 51.30 51.62 3,335,700 +0.09(+0.17%)
Aug 24, 2005 52.25 52.67 51.51 51.53 4,406,000 -0.87(-1.66%)
Aug 23, 2005 52.48 52.52 52.18 52.40 4,005,300 +0.11(+0.21%)
Aug 22, 2005 52.25 52.58 51.79 52.29 3,323,700 +0.25(+0.48%)
Aug 19, 2005 52.08 52.34 51.95 52.04 3,779,500 -0.26(-0.50%)
Aug 18, 2005 52.50 52.52 51.97 52.30 6,362,000 -0.55(-1.04%)
Aug 17, 2005 53.01 53.21 52.81 52.85 4,238,700 -0.11(-0.21%)
Aug 16, 2005 53.55 53.66 52.81 52.96 3,462,200 -0.64(-1.19%)
Aug 15, 2005 52.86 53.88 52.68 53.60 3,789,900 +0.75(+1.42%)
Aug 12, 2005 53.86 53.88 52.64 52.85 4,269,400 -1.15(-2.13%)
Aug 11, 2005 53.03 54.03 53.03 54.00 4,812,700 +0.87(+1.64%)
Aug 10, 2005 53.00 53.43 52.90 53.13 6,568,900 +0.55(+1.05%)
Aug 09, 2005 52.30 52.75 52.24 52.58 4,443,300 +0.48(+0.92%)
Aug 08, 2005 52.66 53.10 51.96 52.10 4,604,900 -0.55(-1.04%)
Aug 05, 2005 53.17 53.32 52.45 52.65 3,214,300 -0.85(-1.59%)
Aug 04, 2005 54.20 54.20 53.20 53.50 3,968,600 -0.92(-1.69%)
Aug 03, 2005 53.40 54.50 53.16 54.42 4,718,700 +0.80(+1.49%)
Aug 02, 2005 53.02 54.00 52.88 53.62 4,191,700 +0.78(+1.48%)
Aug 01, 2005 53.16 53.57 52.76 52.84 3,787,900 -0.21(-0.40%)
Jul 29, 2005 53.60 53.77 52.85 53.05 3,501,500 -0.52(-0.97%)
Jul 28, 2005 53.49 53.77 53.09 53.57 3,744,000 +0.06(+0.11%)
Jul 27, 2005 53.75 53.83 52.96 53.51 3,108,400 -0.20(-0.37%)
Jul 26, 2005 54.05 54.14 53.66 53.71 2,820,800 -0.25(-0.46%)
Jul 25, 2005 54.15 54.61 53.68 53.96 4,140,700 -0.04(-0.07%)
Jul 22, 2005 53.48 54.06 53.35 54.00 2,850,900 +0.62(+1.16%)
Jul 21, 2005 53.80 53.91 53.21 53.38 3,834,700 -0.37(-0.69%)
Jul 20, 2005 53.43 54.04 53.35 53.75 4,395,900 +0.24(+0.45%)
Jul 19, 2005 53.87 54.25 53.48 53.51 5,460,400 +0.11(+0.21%)
Jul 18, 2005 53.50 53.73 53.32 53.40 4,685,800 -0.24(-0.45%)
Jul 15, 2005 53.85 53.95 53.31 53.64 3,570,100 -0.08(-0.15%)
Jul 14, 2005 53.98 54.21 53.55 53.72 5,763,000 +0.25(+0.47%)
Jul 13, 2005 53.26 53.65 53.13 53.47 5,131,200 -0.04(-0.07%)
Jul 12, 2005 53.70 53.80 53.09 53.51 6,117,300 -0.06(-0.11%)
Jul 11, 2005 53.02 53.57 52.95 53.57 8,808,100 +0.45(+0.85%)
Jul 08, 2005 53.24 53.31 52.93 53.12 5,784,500 -0.22(-0.41%)
Jul 07, 2005 52.73 53.40 52.42 53.34 4,914,800 -0.02(-0.04%)
Jul 06, 2005 53.77 53.88 53.35 53.36 4,607,100 -0.41(-0.76%)
Jul 05, 2005 53.28 54.00 53.11 53.77 5,827,300 +0.74(+1.40%)
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.