Indicators

Morgan Stanley (NY: MS )

102.47 +1.74 (+1.73%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	42.92	43.92	42.91	43.59	7,299,766	+0.55(+1.29%)
Jan 30, 2006	43.59	43.88	43.02	43.04	5,986,248	-0.08(-0.18%)
Jan 27, 2006	42.56	43.27	42.41	43.12	5,215,870	+0.57(+1.35%)
Jan 26, 2006	43.35	42.92	42.20	42.54	8,162,476	+0.57(+1.35%)
Jan 25, 2006	41.63	42.15	41.53	41.97	5,655,119	+0.34(+0.82%)
Jan 24, 2006	41.73	42.17	41.58	41.63	5,375,866	+0.15(+0.36%)
Jan 23, 2006	40.93	41.63	40.93	41.49	5,310,176	+0.45(+1.09%)
Jan 20, 2006	42.07	42.24	40.73	41.04	7,677,131	-1.06(-2.53%)
Jan 19, 2006	41.46	42.55	41.65	42.10	5,375,021	+0.64(+1.54%)
Jan 18, 2006	41.53	41.78	41.18	41.46	4,094,065	-0.26(-0.61%)
Jan 17, 2006	42.17	42.18	41.63	41.72	3,699,925	-0.40(-0.96%)
Jan 13, 2006	42.26	42.33	41.90	42.12	4,836,391	-0.06(-0.15%)
Jan 12, 2006	42.30	42.41	42.05	42.19	5,381,646	-0.07(-0.17%)
Jan 11, 2006	41.96	42.48	41.74	42.26	8,229,434	+0.25(+0.59%)
Jan 10, 2006	41.75	42.01	41.56	42.01	6,644,557	+0.02(+0.05%)
Jan 09, 2006	41.59	42.06	41.59	41.99	5,842,322	+0.44(+1.06%)
Jan 06, 2006	41.51	41.75	41.18	41.55	9,712,252	+0.04(+0.10%)
Jan 05, 2006	41.53	41.56	41.16	41.51	8,144,996	+0.11(+0.27%)
Jan 04, 2006	41.64	42.05	41.39	41.39	11,245,959	+0.03(+0.07%)

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.