Morgan Stanley (NY: MS )

98.93 USD +0.07 (+0.07%)
Streaming Delayed Price Updated: 10:10 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 78.67 79.00 77.65 77.66 12,084,741 -1.43(-1.81%)
Mar 30, 2021 79.06 80.04 78.50 79.09 12,062,712 +1.21(+1.55%)
Mar 29, 2021 77.00 78.85 76.00 77.88 21,929,478 -2.10(-2.63%)
Mar 26, 2021 81.63 81.74 79.05 79.98 11,107,300 -0.15(-0.19%)
Mar 25, 2021 79.13 80.38 78.31 80.13 11,363,049 +0.80(+1.01%)
Mar 24, 2021 80.10 81.44 79.29 79.33 8,458,795 +0.21(+0.27%)
Mar 23, 2021 80.90 81.92 78.85 79.12 10,235,123 -2.80(-3.42%)
Mar 22, 2021 82.49 82.57 81.49 81.92 7,169,787 -1.02(-1.23%)
Mar 19, 2021 82.61 83.61 81.40 82.94 11,557,500 -1.00(-1.19%)
Mar 18, 2021 84.73 86.64 83.73 83.94 10,228,877 +0.08(+0.10%)
Mar 17, 2021 83.60 84.14 82.45 83.86 8,049,056 +1.32(+1.60%)
Mar 16, 2021 83.51 83.70 81.84 82.54 9,471,359 -1.32(-1.57%)
Mar 15, 2021 84.90 85.08 82.97 83.86 9,018,789 -0.48(-0.57%)
Mar 12, 2021 84.55 85.08 83.79 84.34 8,691,300 +1.09(+1.31%)
Mar 11, 2021 82.55 83.81 82.49 83.25 8,947,770 +0.16(+0.19%)
Mar 10, 2021 81.43 83.42 81.42 83.09 10,774,178 +2.24(+2.77%)
Mar 09, 2021 80.20 82.33 79.43 80.85 11,583,057 -0.25(-0.31%)
Mar 08, 2021 81.71 82.96 80.79 81.10 10,150,799 +0.23(+0.28%)
Mar 05, 2021 82.40 82.56 78.38 80.87 16,362,500 -0.24(-0.30%)
Mar 04, 2021 82.14 83.48 79.81 81.11 15,702,120 -0.95(-1.16%)
Mar 03, 2021 81.16 82.94 81.16 82.06 13,050,893 +1.27(+1.57%)
Mar 02, 2021 79.81 81.54 79.60 80.79 11,953,527 +1.63(+2.06%)
Mar 01, 2021 78.28 79.54 78.04 79.16 11,450,045 +2.29(+2.98%)
Feb 26, 2021 78.04 78.85 76.33 76.87 30,392,200 -1.56(-1.99%)
Feb 25, 2021 80.50 81.39 78.11 78.43 11,672,137 -1.45(-1.82%)
Feb 24, 2021 77.68 80.10 77.65 79.88 12,679,198 +2.38(+3.07%)
Feb 23, 2021 76.97 77.86 76.26 77.50 12,174,611 +0.10(+0.13%)
Feb 22, 2021 75.70 77.99 75.58 77.40 11,192,827 +1.40(+1.84%)
Feb 19, 2021 75.45 76.36 75.43 76.00 7,685,300 +1.17(+1.56%)
Feb 18, 2021 75.15 75.55 74.17 74.83 7,155,763 -0.62(-0.82%)
Feb 17, 2021 75.00 75.90 74.71 75.45 7,807,181 -0.60(-0.79%)
Feb 16, 2021 76.25 76.42 75.28 76.05 8,549,829 +1.44(+1.93%)
Feb 12, 2021 73.88 75.02 73.88 74.61 7,281,100 +0.89(+1.21%)
Feb 11, 2021 74.33 74.77 72.78 73.72 6,972,141 -0.61(-0.82%)
Feb 10, 2021 74.60 74.86 73.55 74.33 7,460,414 +0.09(+0.12%)
Feb 09, 2021 73.90 74.68 73.37 74.24 7,429,191 +0.01(+0.01%)
Feb 08, 2021 73.64 74.29 73.40 74.23 9,017,481 +1.01(+1.38%)
Feb 05, 2021 73.10 73.71 72.55 73.22 8,832,100 +0.93(+1.29%)
Feb 04, 2021 70.93 72.32 70.77 72.29 8,885,202 +1.69(+2.39%)
Feb 03, 2021 70.87 71.33 70.31 70.60 8,012,360 -0.35(-0.49%)
Feb 02, 2021 69.12 71.37 69.02 70.95 13,892,853 +3.28(+4.85%)
Feb 01, 2021 67.88 68.12 67.27 67.67 11,957,878 +0.62(+0.92%)
Jan 29, 2021 69.01 70.06 66.85 67.05 17,566,000 -2.27(-3.27%)
Jan 28, 2021 69.44 70.77 68.65 69.32 14,984,969 +0.90(+1.32%)
Jan 27, 2021 69.73 70.26 67.85 68.42 16,978,020 -2.79(-3.92%)
Jan 26, 2021 72.74 73.32 71.14 71.21 10,893,426 -1.17(-1.62%)
Jan 25, 2021 73.39 74.02 71.92 72.38 15,932,240 -1.75(-2.36%)
Jan 22, 2021 72.55 74.70 72.41 74.13 15,459,900 -0.57(-0.76%)
Jan 21, 2021 75.00 75.89 73.74 74.70 13,591,274 -0.14(-0.19%)
Jan 20, 2021 76.51 77.76 74.30 74.84 16,120,011 -0.15(-0.20%)
Jan 19, 2021 76.52 76.60 74.69 74.99 14,869,699 -0.25(-0.33%)
Jan 15, 2021 75.07 75.57 74.15 75.24 12,882,600 -1.23(-1.61%)
Jan 14, 2021 75.85 76.84 75.72 76.47 9,850,968 +0.91(+1.20%)
Jan 13, 2021 75.81 76.43 75.01 75.56 9,851,225 -0.24(-0.32%)
Jan 12, 2021 76.56 77.17 75.52 75.80 11,826,241 -0.26(-0.34%)
Jan 11, 2021 74.24 76.50 73.67 76.06 9,077,518 +0.81(+1.08%)
Jan 08, 2021 74.47 75.34 73.85 75.25 12,896,700 +0.31(+0.41%)
Jan 07, 2021 74.80 76.51 74.80 74.94 13,526,911 +1.26(+1.71%)
Jan 06, 2021 71.41 74.88 70.56 73.68 18,328,158 +4.19(+6.03%)
Jan 05, 2021 68.16 70.08 68.08 69.49 11,115,398 +1.16(+1.70%)
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.