Skip to main content

Morgan Stanley (NY: MS )

86.13 +0.77 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 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 19,489,964 -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 22,225,296 +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 21,793,604 -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 17,419,056 -0.60(-2.60%)
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.