Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley (NY: MS )

102.47 +1.74 (+1.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 40.22 40.86 40.07 40.61 24,986,164 +1.40(+3.56%)
Mar 30, 2005 38.29 39.44 38.03 39.22 24,830,538 +1.18(+3.12%)
Mar 29, 2005 39.37 39.83 38.01 38.03 19,449,878 -1.33(-3.37%)
Mar 28, 2005 39.46 39.58 39.17 39.36 6,272,267 -0.08(-0.20%)
Mar 24, 2005 39.36 39.83 39.24 39.44 7,997,687 -0.04(-0.09%)
Mar 23, 2005 39.51 39.67 38.80 39.47 8,197,153 -0.04(-0.11%)
Mar 22, 2005 40.54 40.75 39.48 39.51 8,211,109 -0.93(-2.30%)
Mar 21, 2005 40.92 41.29 40.32 40.44 8,190,105 -0.55(-1.33%)
Mar 18, 2005 40.49 41.00 39.97 40.99 11,855,635 +0.50(+1.24%)
Mar 17, 2005 40.81 41.11 40.14 40.48 10,763,574 -0.62(-1.52%)
Mar 16, 2005 41.35 41.56 40.68 41.11 7,029,675 -0.64(-1.53%)
Mar 15, 2005 42.32 42.51 41.54 41.75 6,207,000 -0.11(-0.25%)
Mar 14, 2005 41.49 41.91 41.36 41.85 4,982,713 +0.36(+0.87%)
Mar 11, 2005 42.46 42.48 41.10 41.49 7,793,709 -1.06(-2.48%)
Mar 10, 2005 42.56 42.85 42.05 42.55 8,934,122 +0.01(+0.03%)
Mar 09, 2005 42.15 42.76 41.80 42.54 10,696,334 +0.40(+0.94%)
Mar 08, 2005 42.00 42.56 41.82 42.14 7,448,344 +0.14(+0.34%)
Mar 07, 2005 41.71 42.23 41.65 42.00 6,546,445 +0.57(+1.39%)
Mar 04, 2005 40.93 41.83 40.83 41.42 6,698,688 +1.04(+2.56%)
Mar 03, 2005 40.56 40.76 39.86 40.39 6,607,906 +0.13(+0.33%)
Mar 02, 2005 40.22 40.75 40.15 40.25 6,810,756 -0.15(-0.37%)
Mar 01, 2005 40.06 40.63 40.06 40.40 7,125,955 +0.34(+0.85%)
Feb 28, 2005 40.65 40.79 39.83 40.06 7,716,319 -0.84(-2.06%)
Feb 25, 2005 40.12 40.97 40.10 40.90 4,958,749 +0.67(+1.68%)
Feb 24, 2005 40.54 40.54 40.01 40.23 5,345,841 -0.23(-0.56%)
Feb 23, 2005 40.65 40.70 40.21 40.46 5,390,950 +0.11(+0.26%)
Feb 22, 2005 40.21 40.89 40.19 40.35 8,029,968 -0.55(-1.34%)
Feb 18, 2005 42.29 42.29 40.78 40.90 9,415,097 -1.39(-3.29%)
Feb 17, 2005 42.19 42.51 42.11 42.29 5,801,583 -0.09(-0.20%)
Feb 16, 2005 42.15 42.56 41.93 42.37 6,390,537 -0.19(-0.45%)
Feb 15, 2005 42.74 42.76 42.32 42.56 6,246,329 -0.19(-0.45%)
Feb 14, 2005 42.79 42.93 42.41 42.76 4,907,296 -0.04(-0.08%)
Feb 11, 2005 41.64 42.84 41.57 42.79 9,130,064 +1.03(+2.46%)
Feb 10, 2005 41.34 41.77 41.22 41.76 7,872,932 +0.50(+1.20%)
Feb 09, 2005 41.36 41.66 41.14 41.27 5,049,390 -0.30(-0.73%)
Feb 08, 2005 41.34 41.69 41.29 41.57 5,000,757 +0.38(+0.91%)
Feb 07, 2005 41.63 41.66 41.07 41.19 6,169,080 -0.43(-1.04%)
Feb 04, 2005 40.74 41.64 40.68 41.63 6,896,040 +1.06(+2.62%)
Feb 03, 2005 40.40 40.80 40.29 40.56 5,087,732 +0.08(+0.19%)
Feb 02, 2005 40.53 40.66 40.30 40.48 6,180,498 -0.13(-0.31%)
Feb 01, 2005 40.05 41.09 39.87 40.61 9,115,827 +0.92(+2.31%)
Jan 31, 2005 39.04 39.75 39.03 39.70 7,642,876 +1.13(+2.92%)
Jan 28, 2005 38.25 38.83 38.25 38.57 6,764,942 +0.44(+1.15%)
Jan 27, 2005 38.31 38.52 37.97 38.13 5,533,325 -0.30(-0.78%)
Jan 26, 2005 38.65 38.73 38.21 38.43 7,586,490 -0.16(-0.42%)
Jan 25, 2005 38.56 39.13 38.53 38.59 6,698,970 +0.23(+0.61%)
Jan 24, 2005 38.70 39.19 38.24 38.36 7,915,081 -0.29(-0.75%)
Jan 21, 2005 38.90 39.31 38.59 38.65 6,731,815 -0.26(-0.67%)
Jan 20, 2005 39.03 39.28 38.56 38.91 5,922,390 -0.41(-1.05%)
Jan 19, 2005 39.87 39.96 39.25 39.32 4,547,975 -0.72(-1.81%)
Jan 18, 2005 39.37 40.08 39.35 40.05 4,783,529 +0.27(+0.68%)
Jan 14, 2005 39.44 39.91 39.26 39.78 4,976,229 +0.40(+1.03%)
Jan 13, 2005 38.95 39.79 38.95 39.37 7,616,657 +0.16(+0.40%)
Jan 12, 2005 39.32 39.45 38.66 39.22 6,662,883 -0.12(-0.31%)
Jan 11, 2005 39.76 39.76 39.15 39.34 6,030,934 -0.43(-1.07%)
Jan 10, 2005 39.51 39.88 39.37 39.76 5,262,530 -0.01(-0.02%)
Jan 07, 2005 40.05 40.36 39.73 39.77 6,024,731 -0.16(-0.39%)
Jan 06, 2005 39.69 40.17 39.56 39.92 8,445,817 +0.92(+2.36%)
Jan 05, 2005 39.05 39.67 39.00 39.00 7,151,329 -0.23(-0.58%)
Jan 04, 2005 39.73 39.80 38.85 39.23 8,610,606 -0.43(-1.07%)
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.