Indicators

Morgan Stanley (NY: MS )

129.53 +1.09 (+0.85%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.77	18.85	18.38	18.51	24,509,474	-0.46(-2.44%)
Jun 27, 2013	19.06	19.22	18.93	18.97	16,028,346	+0.12(+0.64%)
Jun 26, 2013	19.21	19.24	18.80	18.85	19,979,884	-0.11(-0.60%)
Jun 25, 2013	18.72	19.14	18.67	18.96	25,156,468	+0.48(+2.58%)
Jun 24, 2013	18.40	18.71	18.12	18.49	29,982,788	-0.39(-2.05%)
Jun 21, 2013	19.32	19.36	18.30	18.87	47,111,164	-0.18(-0.95%)
Jun 20, 2013	19.49	19.51	18.90	19.05	34,287,428	-0.73(-3.68%)
Jun 19, 2013	19.99	20.22	19.72	19.78	24,036,190	-0.16(-0.80%)
Jun 18, 2013	19.87	20.00	19.73	19.94	19,542,508	+0.08(+0.42%)
Jun 17, 2013	19.76	19.95	19.65	19.86	19,913,380	+0.29(+1.47%)
Jun 14, 2013	19.92	20.06	19.43	19.57	20,427,798	-0.41(-2.05%)
Jun 13, 2013	19.36	20.07	19.25	19.98	25,810,878	+0.61(+3.13%)
Jun 12, 2013	20.14	20.17	19.25	19.37	34,379,356	-0.39(-1.99%)
Jun 11, 2013	20.28	20.30	19.69	19.77	33,422,178	-0.80(-3.90%)
Jun 10, 2013	20.43	20.58	20.15	20.57	46,141,972	+0.11(+0.56%)
Jun 07, 2013	19.53	20.46	19.39	20.46	43,335,988	+1.20(+6.26%)
Jun 06, 2013	19.02	19.26	18.64	19.25	24,206,946	+0.29(+1.52%)
Jun 05, 2013	19.26	19.44	18.80	18.96	28,349,258	-0.33(-1.73%)
Jun 04, 2013	19.55	19.77	19.16	19.30	24,593,230	-0.14(-0.70%)

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.