Morgan Stanley (NY: MS )

100.66 USD -1.09 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.85 16.95 16.64 16.74 17,753,708 -0.10(-0.59%)
Sep 27, 2012 16.77 16.97 16.54 16.84 19,249,258 +0.41(+2.50%)
Sep 26, 2012 16.65 16.70 16.30 16.43 23,131,275 -0.17(-1.02%)
Sep 25, 2012 17.17 17.24 16.57 16.60 20,493,140 -0.44(-2.58%)
Sep 24, 2012 16.85 17.33 16.77 17.04 19,625,140 -0.04(-0.23%)
Sep 21, 2012 17.50 17.50 16.98 17.08 35,068,295 -0.13(-0.76%)
Sep 20, 2012 16.96 17.24 16.84 17.21 25,016,547 -0.36(-2.05%)
Sep 19, 2012 17.76 17.83 17.51 17.57 20,675,714 -0.06(-0.34%)
Sep 18, 2012 17.72 17.80 17.55 17.63 20,749,252 -0.17(-0.96%)
Sep 17, 2012 17.99 18.09 17.70 17.80 23,210,315 -0.44(-2.41%)
Sep 14, 2012 18.16 18.50 18.10 18.24 36,014,312 +0.34(+1.90%)
Sep 13, 2012 17.32 18.06 17.07 17.90 39,763,508 +0.48(+2.76%)
Sep 12, 2012 17.41 17.47 17.11 17.42 24,502,979 +0.17(+0.99%)
Sep 11, 2012 16.91 17.28 16.69 17.25 24,590,845 +0.64(+3.85%)
Sep 10, 2012 16.93 17.05 16.60 16.61 25,983,063 -0.47(-2.75%)
Sep 07, 2012 16.51 17.11 16.40 17.08 37,950,135 +0.83(+5.11%)
Sep 06, 2012 15.84 16.36 15.80 16.25 33,577,251 +0.57(+3.64%)
Sep 05, 2012 15.52 15.81 15.40 15.68 31,344,854 +0.17(+1.10%)
Sep 04, 2012 15.29 15.65 15.13 15.51 31,818,705 +0.51(+3.40%)
Aug 31, 2012 15.04 15.25 14.81 15.00 25,763,153 +0.10(+0.67%)
Aug 30, 2012 14.68 14.93 14.61 14.90 20,122,153 +0.09(+0.61%)
Aug 29, 2012 14.65 14.96 14.57 14.81 28,938,680 +0.28(+1.93%)
Aug 27, 2012 14.62 14.70 14.47 14.53 9,107,479 -0.03(-0.21%)
Aug 24, 2012 14.34 14.67 14.18 14.56 15,693,933 +0.06(+0.41%)
Aug 23, 2012 14.86 14.89 14.45 14.50 17,987,621 -0.36(-2.42%)
Aug 22, 2012 14.71 15.15 14.66 14.86 17,341,646 -0.03(-0.20%)
Aug 21, 2012 14.96 15.34 14.76 14.89 23,169,651 +0.06(+0.40%)
Aug 20, 2012 14.58 14.88 14.51 14.83 11,502,577 +0.24(+1.64%)
Aug 17, 2012 14.61 14.66 14.51 14.59 13,840,066 +0.00(+0.00%)
Aug 16, 2012 14.64 14.79 14.49 14.59 13,214,858 +0.01(+0.07%)
Aug 15, 2012 14.34 14.64 14.29 14.58 12,440,930 +0.19(+1.32%)
Aug 14, 2012 14.66 14.79 14.36 14.39 14,589,172 -0.16(-1.10%)
Aug 13, 2012 14.48 14.64 14.46 14.55 10,787,736 -0.06(-0.41%)
Aug 10, 2012 14.61 14.68 14.44 14.61 10,565,473 -0.10(-0.68%)
Aug 09, 2012 14.46 14.73 14.36 14.71 13,960,017 +0.14(+0.96%)
Aug 08, 2012 14.38 14.68 14.26 14.57 13,756,135 +0.07(+0.48%)
Aug 07, 2012 14.20 14.62 14.16 14.50 22,899,962 +0.36(+2.55%)
Aug 06, 2012 13.89 14.22 13.79 14.14 17,252,620 +0.36(+2.61%)
Aug 03, 2012 13.39 13.88 13.31 13.78 20,981,166 +0.75(+5.76%)
Aug 02, 2012 13.13 13.36 12.98 13.03 25,847,525 -0.48(-3.55%)
Aug 01, 2012 13.73 13.75 13.43 13.51 17,839,381 -0.15(-1.10%)
Jul 31, 2012 13.42 13.74 13.30 13.66 16,596,005 +0.15(+1.11%)
Jul 30, 2012 13.34 13.60 13.30 13.51 17,374,756 +0.02(+0.15%)
Jul 27, 2012 13.09 13.65 12.95 13.49 32,844,969 +0.49(+3.77%)
Jul 26, 2012 13.28 13.32 12.86 13.00 33,521,119 +0.04(+0.31%)
Jul 25, 2012 12.73 13.07 12.67 12.96 25,050,839 +0.34(+2.69%)
Jul 24, 2012 13.06 13.08 12.41 12.62 22,631,706 -0.02(-0.16%)
Jul 23, 2012 12.44 12.70 12.29 12.64 23,381,738 -0.14(-1.10%)
Jul 20, 2012 13.11 13.24 12.77 12.78 33,467,153 -0.47(-3.55%)
Jul 19, 2012 13.49 13.73 13.00 13.25 61,221,487 -0.74(-5.29%)
Jul 18, 2012 14.24 14.26 13.88 13.99 21,009,233 -0.35(-2.44%)
Jul 17, 2012 14.38 14.45 13.90 14.34 19,718,174 +0.09(+0.63%)
Jul 16, 2012 14.15 14.30 13.88 14.25 17,245,945 +0.20(+1.42%)
Jul 13, 2012 13.67 14.10 13.59 14.05 23,066,352 +0.50(+3.69%)
Jul 12, 2012 13.61 13.72 13.50 13.55 19,514,898 -0.26(-1.88%)
Jul 11, 2012 13.75 14.12 13.72 13.81 23,952,063 +0.10(+0.73%)
Jul 10, 2012 14.09 14.15 13.58 13.71 17,877,062 -0.22(-1.58%)
Jul 09, 2012 14.13 14.18 13.81 13.93 17,687,831 -0.21(-1.49%)
Jul 06, 2012 14.25 14.45 14.11 14.14 24,565,395 -0.37(-2.55%)
Jul 05, 2012 14.95 15.08 14.50 14.51 22,539,818 -0.60(-3.97%)
Jul 03, 2012 14.80 15.21 14.77 15.11 16,563,214 +0.17(+1.14%)
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.