Indicators

Morgan Stanley (NY: MS )

95.79 +1.00 (+1.05%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.12	20.59	19.91	20.12	20,667,328	-0.41(-1.99%)
May 27, 2010	20.04	20.56	19.83	20.53	24,540,932	+0.84(+4.26%)
May 26, 2010	19.73	20.10	19.66	19.69	27,577	+0.31(+1.61%)
May 25, 2010	18.44	19.41	18.37	19.38	192,463	+0.27(+1.40%)
May 24, 2010	20.27	20.27	19.08	19.11	30,697,622	-1.01(-5.02%)
May 21, 2010	18.61	20.24	18.57	20.12	43,710,048	+1.09(+5.73%)
May 20, 2010	19.18	19.61	19.03	19.03	48,993	-1.04(-5.18%)
May 19, 2010	19.73	20.22	19.60	20.07	32,116,048	+0.23(+1.16%)
May 18, 2010	20.36	20.36	19.64	19.84	93,280	-0.28(-1.40%)
May 17, 2010	20.07	20.23	19.67	20.12	25,857,990	+0.02(+0.11%)
May 14, 2010	20.10	20.22	19.86	20.10	34,130,640	-0.40(-1.96%)
May 13, 2010	20.83	21.04	20.49	20.50	25,186,052	+0.39(+1.92%)
May 12, 2010	20.29	20.70	19.93	20.11	59,879,444	-0.95(-4.51%)
May 11, 2010	21.42	21.51	20.91	21.06	1,145	-0.36(-1.66%)
May 10, 2010	21.27	21.50	21.02	21.42	29,323,472	+0.82(+4.00%)
May 07, 2010	20.65	20.96	20.01	20.59	43,724,656	+0.55(+2.74%)
May 06, 2010	21.52	21.72	19.52	20.04	18,192	-1.51(-7.02%)
May 05, 2010	21.56	21.97	21.51	21.56	21,243,342	-0.33(-1.49%)
May 04, 2010	22.30	22.30	21.76	21.88	12,613	-0.70(-3.09%)

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.