Morgan Stanley (NY: MS )

94.82 USD -2.41 (-2.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 44,847,083 +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 42,452,026 +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 37,301,655 +0.66(+5.05%)
Sep 22, 2011 13.27 13.32 12.49 13.06 63,443,611 -0.76(-5.50%)
Sep 21, 2011 15.12 15.23 13.79 13.82 41,511,813 -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 26,628,037 -1.30(-7.90%)
Sep 16, 2011 16.83 16.92 16.02 16.45 27,180,867 -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 20,091,835 -0.06(-0.39%)
Sep 13, 2011 15.16 15.85 15.08 15.54 20,469,137 +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 19,772,341 -0.56(-3.54%)
Sep 08, 2011 16.13 16.27 15.71 15.84 19,155,193 -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 21,623,249 -0.63(-3.95%)
Sep 02, 2011 16.44 16.57 15.85 15.96 16,518,911 -0.97(-5.73%)
Sep 01, 2011 17.50 17.55 16.92 16.93 17,439,012 -0.57(-3.26%)
Aug 31, 2011 17.21 17.73 17.10 17.50 19,171,201 +0.46(+2.70%)
Aug 30, 2011 17.11 17.42 16.89 17.04 15,851,678 -0.28(-1.62%)
Aug 29, 2011 17.01 17.35 16.80 17.32 14,890,418 +0.71(+4.27%)
Aug 26, 2011 16.59 16.90 16.00 16.61 20,505,273 -0.16(-0.95%)
Aug 25, 2011 17.68 17.88 16.66 16.77 33,819,472 +0.44(+2.69%)
Aug 24, 2011 15.73 16.38 15.68 16.33 26,105,074 +0.57(+3.62%)
Aug 23, 2011 15.75 16.02 15.21 15.76 28,107,148 +0.09(+0.57%)
Aug 22, 2011 16.49 16.54 15.62 15.67 22,162,525 -0.33(-2.06%)
Aug 19, 2011 16.08 16.67 15.91 16.00 36,265,237 -0.20(-1.23%)
Aug 18, 2011 16.23 16.34 15.44 16.20 39,008,263 -0.81(-4.76%)
Aug 17, 2011 17.37 17.62 16.93 17.01 21,198,442 -0.06(-0.35%)
Aug 16, 2011 17.76 17.86 16.94 17.07 26,108,203 -0.85(-4.74%)
Aug 15, 2011 17.36 17.96 17.19 17.92 24,868,062 +1.03(+6.10%)
Aug 12, 2011 18.56 18.89 16.81 16.89 46,290,319 -1.32(-7.25%)
Aug 11, 2011 17.09 18.45 16.85 18.21 44,317,065 +1.76(+10.70%)
Aug 10, 2011 17.86 17.89 16.41 16.45 53,070,896 -1.76(-9.67%)
Aug 09, 2011 19.28 18.40 16.50 18.21 43,199,380 +1.09(+6.37%)
Aug 08, 2011 19.28 19.81 16.95 17.12 47,820,609 -2.90(-14.49%)
Aug 05, 2011 20.02 20.39 19.05 20.02 41,271,914 +0.32(+1.62%)
Aug 04, 2011 20.74 20.85 19.59 19.70 32,114,340 -1.32(-6.28%)
Aug 03, 2011 21.34 21.46 20.73 21.02 28,492,491 -0.29(-1.36%)
Aug 02, 2011 22.02 22.23 21.29 21.31 25,067,187 -0.98(-4.40%)
Aug 01, 2011 22.75 22.86 22.09 22.29 16,584,991 +0.04(+0.18%)
Jul 29, 2011 21.94 22.77 21.88 22.25 20,361,072 -0.11(-0.49%)
Jul 28, 2011 22.58 23.06 22.32 22.36 17,508,496 -0.18(-0.80%)
Jul 27, 2011 23.32 23.32 22.50 22.54 21,903,950 -0.98(-4.17%)
Jul 26, 2011 23.34 23.88 23.20 23.52 17,133,037 +0.22(+0.94%)
Jul 25, 2011 23.42 23.61 23.19 23.30 20,312,955 -0.60(-2.51%)
Jul 22, 2011 23.94 23.99 23.71 23.90 18,845,199 -0.30(-1.24%)
Jul 21, 2011 21.72 24.46 22.75 24.20 65,706,117 +2.48(+11.42%)
Jul 20, 2011 21.13 21.89 21.06 21.72 25,314,378 +0.74(+3.53%)
Jul 19, 2011 20.39 21.07 20.35 20.98 21,829,613 +0.29(+1.40%)
Jul 18, 2011 20.90 20.94 20.18 20.69 21,011,770 -0.40(-1.90%)
Jul 15, 2011 21.34 21.40 20.79 21.09 20,601,352 -0.02(-0.09%)
Jul 14, 2011 21.56 21.62 21.00 21.11 20,070,855 -0.19(-0.89%)
Jul 13, 2011 21.39 21.70 21.26 21.30 25,316,977 +0.08(+0.38%)
Jul 12, 2011 21.49 21.85 21.20 21.22 23,072,229 -0.36(-1.67%)
Jul 11, 2011 22.04 22.16 21.50 21.58 17,617,785 -0.72(-3.23%)
Jul 08, 2011 22.54 22.70 22.25 22.30 19,204,239 -0.70(-3.04%)
Jul 07, 2011 23.03 23.10 22.72 23.00 15,305,673 +0.27(+1.19%)
Jul 06, 2011 23.03 23.09 22.56 22.73 13,423,802 -0.42(-1.81%)
Jul 05, 2011 23.66 23.72 23.11 23.15 14,713,729 -0.61(-2.57%)
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.