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 (%)
Nov 30, 2011 14.26 14.82 13.87 14.79 48,762,996 +1.48(+11.12%)
Nov 29, 2011 13.58 13.67 13.28 13.31 35,512,192 -0.49(-3.55%)
Nov 28, 2011 14.22 14.35 13.53 13.80 36,978,652 +0.54(+4.07%)
Nov 25, 2011 13.15 13.62 13.06 13.26 13,540,024 +0.23(+1.77%)
Nov 23, 2011 13.30 13.33 12.86 13.03 31,766,824 -0.49(-3.62%)
Nov 22, 2011 13.55 13.85 13.32 13.52 28,504,150 -0.08(-0.59%)
Nov 21, 2011 13.82 13.86 13.21 13.60 43,189,200 -0.61(-4.29%)
Nov 18, 2011 14.28 14.46 13.95 14.21 28,199,884 +0.08(+0.57%)
Nov 17, 2011 14.89 14.94 13.98 14.13 45,229,008 -0.53(-3.62%)
Nov 16, 2011 15.75 15.75 14.62 14.66 48,821,664 -1.27(-7.97%)
Nov 15, 2011 15.78 16.16 15.62 15.93 21,579,940 +0.01(+0.06%)
Nov 14, 2011 16.24 16.34 15.74 15.92 31,947,036 -0.44(-2.69%)
Nov 11, 2011 16.27 16.53 16.15 16.36 19,974,800 +0.50(+3.15%)
Nov 10, 2011 16.28 16.32 15.51 15.86 35,148,380 +0.10(+0.63%)
Nov 09, 2011 16.50 16.52 15.68 15.76 33,799,452 -1.56(-9.01%)
Nov 08, 2011 17.12 17.37 16.75 17.32 26,418,784 +0.40(+2.36%)
Nov 07, 2011 16.86 16.98 16.30 16.92 26,956,812 +0.20(+1.20%)
Nov 04, 2011 16.58 16.87 16.15 16.72 29,340,068 -0.23(-1.36%)
Nov 03, 2011 17.62 17.75 15.92 16.95 50,782,000 +0.19(+1.13%)
Nov 02, 2011 16.94 17.04 16.29 16.76 23,876,862 +0.53(+3.27%)
Nov 01, 2011 16.14 16.78 15.44 16.23 48,482,164 -1.41(-7.99%)
Oct 31, 2011 18.63 18.66 17.62 17.64 32,468,440 -1.67(-8.65%)
Oct 28, 2011 18.98 19.67 18.83 19.31 32,877,146 -0.10(-0.52%)
Oct 27, 2011 18.05 19.57 17.90 19.41 64,102,152 +2.77(+16.65%)
Oct 26, 2011 16.97 17.04 16.36 16.64 30,489,436 +0.12(+0.73%)
Oct 25, 2011 16.93 16.97 16.46 16.52 23,631,200 -0.63(-3.67%)
Oct 24, 2011 17.30 17.42 16.91 17.15 25,991,900 +0.13(+0.76%)
Oct 21, 2011 16.92 17.20 16.73 17.02 33,013,024 +0.41(+2.47%)
Oct 20, 2011 16.61 16.77 16.00 16.61 35,378,968 -0.03(-0.18%)
Oct 19, 2011 17.07 17.72 16.40 16.64 66,807,620 +0.01(+0.06%)
Oct 18, 2011 15.55 16.94 15.45 16.63 51,726,148 +1.38(+9.05%)
Oct 17, 2011 15.18 15.39 15.00 15.25 29,580,576 +0.03(+0.20%)
Oct 14, 2011 15.38 15.44 14.83 15.22 30,700,876 +0.08(+0.53%)
Oct 13, 2011 15.59 15.59 14.80 15.14 30,424,440 -0.70(-4.42%)
Oct 12, 2011 15.73 16.29 15.34 15.84 36,426,480 +0.45(+2.92%)
Oct 11, 2011 15.10 15.95 14.88 15.39 34,979,432 +0.10(+0.65%)
Oct 10, 2011 14.75 15.44 14.75 15.29 36,346,932 +1.05(+7.37%)
Oct 07, 2011 15.43 15.48 14.19 14.24 47,983,648 -0.94(-6.19%)
Oct 06, 2011 15.09 15.53 14.78 15.18 49,437,740 +0.70(+4.83%)
Oct 05, 2011 13.82 14.78 13.41 14.48 67,701,440 +0.47(+3.35%)
Oct 04, 2011 11.90 14.01 11.58 14.01 76,557,960 +1.54(+12.35%)
Oct 03, 2011 13.96 14.05 12.36 12.47 53,831,976 -1.04(-7.70%)
Sep 30, 2011 14.42 14.48 13.49 13.51 51,580,680 -1.58(-10.47%)
Sep 29, 2011 14.65 15.16 14.44 15.09 44,847,084 +0.93(+6.57%)
Sep 28, 2011 14.98 15.06 14.14 14.16 24,176,016 -0.81(-5.41%)
Sep 27, 2011 15.35 15.83 14.81 14.97 42,452,024 +0.36(+2.46%)
Sep 26, 2011 13.94 14.61 13.63 14.61 29,549,750 +0.89(+6.49%)
Sep 23, 2011 12.95 13.86 12.89 13.72 37,301,656 +0.66(+5.05%)
Sep 22, 2011 13.27 13.32 12.49 13.06 63,443,612 -0.76(-5.50%)
Sep 21, 2011 15.12 15.23 13.79 13.82 41,511,812 -1.30(-8.60%)
Sep 20, 2011 15.29 15.50 15.06 15.12 30,159,030 -0.03(-0.20%)
Sep 19, 2011 15.86 15.95 15.15 15.15 26,628,036 -1.30(-7.90%)
Sep 16, 2011 16.83 16.93 16.02 16.45 27,180,868 -0.14(-0.84%)
Sep 15, 2011 15.86 16.64 15.77 16.59 27,515,264 +1.11(+7.17%)
Sep 14, 2011 15.70 15.87 15.18 15.48 20,091,836 -0.06(-0.39%)
Sep 13, 2011 15.16 15.85 15.08 15.54 20,469,136 +0.49(+3.26%)
Sep 12, 2011 14.95 15.18 14.71 15.05 23,244,802 -0.23(-1.51%)
Sep 09, 2011 15.64 15.73 15.21 15.28 19,772,340 -0.56(-3.54%)
Sep 08, 2011 16.13 16.27 15.71 15.84 19,155,192 -0.49(-3.00%)
Sep 07, 2011 15.72 16.40 15.51 16.33 15,971,186 +1.00(+6.52%)
Sep 06, 2011 15.31 15.49 15.15 15.33 21,623,248 -0.63(-3.95%)
Sep 02, 2011 16.44 16.57 15.85 15.96 16,518,911 -0.97(-5.73%)
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.