Indicators

Morgan Stanley (NY: MS )

106.96 +0.74 (+0.70%)

Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	58.26	58.69	58.16	58.29	3,345,052	-0.11(-0.20%)
Dec 28, 2006	58.30	58.69	57.91	58.40	2,905,248	-0.29(-0.50%)
Dec 27, 2006	58.36	58.70	57.62	58.69	3,710,391	+0.91(+1.57%)
Dec 26, 2006	56.98	57.88	56.98	57.78	2,582,939	+0.74(+1.29%)
Dec 22, 2006	57.71	58.08	56.32	57.05	5,003,677	-0.78(-1.35%)
Dec 21, 2006	58.05	58.67	57.79	57.83	4,607,043	-0.35(-0.60%)
Dec 20, 2006	58.90	59.18	57.99	58.18	8,044,303	-0.30(-0.51%)
Dec 19, 2006	58.98	59.70	57.39	58.48	13,566,860	+0.95(+1.65%)
Dec 18, 2006	56.73	57.84	56.73	57.53	6,173,879	+0.79(+1.40%)
Dec 15, 2006	57.35	57.35	56.69	56.73	8,199,939	-0.24(-0.43%)
Dec 14, 2006	56.19	57.23	56.06	56.98	7,232,594	+0.46(+0.81%)
Dec 13, 2006	56.58	56.89	56.29	56.52	4,089,282	+0.40(+0.71%)
Dec 12, 2006	56.09	56.63	55.24	56.12	5,920,447	-0.26(-0.47%)
Dec 11, 2006	56.40	56.75	55.80	56.38	4,498,629	+0.11(+0.20%)
Dec 08, 2006	55.96	56.66	55.74	56.27	3,466,459	+0.31(+0.55%)
Dec 07, 2006	56.73	56.98	55.83	55.96	4,773,576	-0.31(-0.55%)
Dec 06, 2006	56.06	56.49	55.89	56.27	4,502,261	+0.45(+0.81%)
Dec 05, 2006	55.27	55.94	55.16	55.82	4,984,537	+0.52(+0.93%)
Dec 04, 2006	54.13	55.47	54.13	55.30	5,519,902	+1.42(+2.64%)

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.