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 28, 2013 24.77 24.88 24.26 24.43 18,568,764 -0.61(-2.44%)
Jun 27, 2013 25.16 25.37 24.98 25.04 12,143,327 +0.16(+0.64%)
Jun 26, 2013 25.35 25.39 24.82 24.88 15,137,075 -0.15(-0.60%)
Jun 25, 2013 24.71 25.26 24.64 25.03 19,058,936 +0.63(+2.58%)
Jun 24, 2013 24.29 24.70 23.91 24.40 22,715,432 -0.51(-2.05%)
Jun 21, 2013 25.50 25.56 24.16 24.91 35,692,160 -0.24(-0.95%)
Jun 20, 2013 25.72 25.75 24.95 25.15 25,976,696 -0.96(-3.68%)
Jun 19, 2013 26.38 26.69 26.03 26.11 18,210,196 -0.21(-0.80%)
Jun 18, 2013 26.23 26.40 26.04 26.32 14,805,712 +0.11(+0.42%)
Jun 17, 2013 26.08 26.33 25.94 26.21 15,086,690 +0.38(+1.47%)
Jun 14, 2013 26.29 26.48 25.64 25.83 15,476,421 -0.54(-2.05%)
Jun 13, 2013 25.55 26.49 25.41 26.37 19,554,728 +0.80(+3.13%)
Jun 12, 2013 26.58 26.62 25.41 25.57 26,046,340 -0.52(-1.99%)
Jun 11, 2013 26.77 26.79 25.99 26.09 25,321,168 -1.06(-3.90%)
Jun 10, 2013 26.97 27.17 26.60 27.15 34,957,884 +0.15(+0.56%)
Jun 07, 2013 25.78 27.00 25.59 27.00 32,832,028 +1.59(+6.26%)
Jun 06, 2013 25.10 25.42 24.60 25.41 18,339,564 +0.38(+1.52%)
Jun 05, 2013 25.42 25.66 24.82 25.03 21,477,844 -0.44(-1.73%)
Jun 04, 2013 25.80 26.10 25.30 25.47 18,632,218 -0.18(-0.70%)
Jun 03, 2013 26.06 26.30 25.19 25.65 26,212,056 -0.25(-0.97%)
May 31, 2013 26.00 26.42 25.90 25.90 28,334,454 +0.08(+0.31%)
May 30, 2013 25.00 25.92 24.76 25.82 21,200,696 +0.84(+3.36%)
May 29, 2013 24.62 25.29 24.53 24.98 17,451,132 +0.25(+1.01%)
May 28, 2013 24.81 25.05 24.54 24.73 15,357,605 +0.38(+1.56%)
May 24, 2013 24.17 24.36 23.98 24.35 11,617,336 +0.10(+0.41%)
May 23, 2013 24.19 24.76 24.00 24.25 22,657,536 -0.45(-1.82%)
May 22, 2013 25.34 25.69 24.55 24.70 18,374,850 -0.42(-1.67%)
May 21, 2013 25.06 25.48 24.92 25.12 10,442,409 +0.05(+0.20%)
May 20, 2013 25.11 25.42 24.96 25.07 11,410,185 -0.12(-0.48%)
May 17, 2013 24.78 25.24 24.69 25.19 14,508,810 +0.61(+2.48%)
May 16, 2013 24.66 24.87 24.42 24.58 18,869,764 -0.28(-1.13%)
May 15, 2013 24.24 24.89 24.15 24.86 19,670,446 +1.18(+4.98%)
May 13, 2013 23.80 23.98 23.58 23.68 14,511,960 -0.26(-1.09%)
May 10, 2013 23.40 23.94 23.26 23.94 15,032,734 +0.53(+2.26%)
May 09, 2013 23.66 23.74 23.30 23.41 12,966,324 -0.26(-1.10%)
May 08, 2013 23.19 23.75 23.06 23.67 15,208,507 +0.40(+1.72%)
May 07, 2013 23.35 23.39 23.01 23.27 12,100,772 -0.01(-0.04%)
May 06, 2013 22.80 23.50 22.78 23.28 17,400,284 +0.52(+2.28%)
May 03, 2013 22.88 23.00 22.67 22.76 20,265,968 +0.47(+2.11%)
May 02, 2013 21.91 22.34 21.54 22.29 16,768,466 +0.44(+2.01%)
May 01, 2013 22.11 22.11 21.68 21.85 13,070,744 -0.30(-1.35%)
Apr 30, 2013 22.22 22.43 22.06 22.15 14,016,875 -0.06(-0.27%)
Apr 29, 2013 21.56 22.21 21.53 22.21 19,029,508 +0.81(+3.79%)
Apr 26, 2013 21.39 21.46 21.31 21.40 17,349,290 -0.03(-0.14%)
Apr 25, 2013 21.56 21.81 21.39 21.43 18,499,406 -0.02(-0.09%)
Apr 24, 2013 21.66 21.78 21.40 21.45 17,955,750 -0.16(-0.74%)
Apr 23, 2013 20.97 21.73 20.91 21.61 23,440,550 +0.90(+4.35%)
Apr 22, 2013 20.61 20.88 20.53 20.71 16,156,691 +0.13(+0.63%)
Apr 19, 2013 20.37 20.63 20.16 20.58 24,644,156 +0.27(+1.33%)
Apr 18, 2013 21.35 21.47 20.31 20.31 47,192,732 -1.16(-5.40%)
Apr 17, 2013 21.54 21.83 20.86 21.47 45,475,724 -0.38(-1.74%)
Apr 16, 2013 21.81 21.86 21.19 21.85 21,841,396 +0.37(+1.72%)
Apr 15, 2013 21.75 22.25 21.41 21.48 22,457,268 -0.34(-1.56%)
Apr 12, 2013 22.09 22.23 21.54 21.82 25,151,962 -0.45(-2.02%)
Apr 11, 2013 22.28 22.63 22.24 22.27 14,692,792 +0.05(+0.23%)
Apr 10, 2013 21.89 22.53 21.87 22.22 17,471,124 +0.48(+2.21%)
Apr 09, 2013 21.77 22.10 21.74 21.74 13,197,476 +0.00(+0.00%)
Apr 08, 2013 21.48 21.76 21.19 21.74 14,263,412 +0.18(+0.83%)
Apr 05, 2013 20.91 21.59 20.79 21.56 18,167,262 +0.23(+1.08%)
Apr 04, 2013 21.12 21.39 21.02 21.33 17,321,218 +0.22(+1.04%)
Apr 03, 2013 21.68 21.71 20.95 21.11 25,406,704 -0.59(-2.72%)
Apr 02, 2013 21.43 21.91 21.40 21.70 21,701,634 +0.04(+0.18%)
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.