Skip to main content

Morgan Stanley (NY: MS )

99.34 -0.50 (-0.50%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 92.35 93.43 92.18 92.95 8,908,923 +0.25(+0.27%)
Oct 28, 2021 92.15 92.82 91.16 92.70 7,375,157 +1.20(+1.31%)
Oct 27, 2021 92.48 93.27 91.46 91.50 8,394,914 -1.44(-1.55%)
Oct 26, 2021 91.72 93.39 92.93 8,514,002 +1.40(+1.53%)
Oct 25, 2021 91.88 92.28 91.31 91.53 4,269,178 +0.10(+0.11%)
Oct 22, 2021 90.48 91.83 90.33 91.43 7,528,094 +1.37(+1.52%)
Oct 21, 2021 90.14 91.39 89.43 90.07 6,602,339 -0.34(-0.38%)
Oct 20, 2021 90.79 91.54 89.75 90.41 8,289,964 -0.98(-1.07%)
Oct 19, 2021 91.21 92.02 90.98 91.39 6,889,413 +0.31(+0.34%)
Oct 18, 2021 91.40 93.35 90.31 91.08 9,935,138 -0.66(-0.71%)
Oct 15, 2021 92.03 92.71 91.48 91.74 13,002,061 +1.02(+1.12%)
Oct 14, 2021 90.91 91.24 87.85 90.72 16,444,570 +2.19(+2.48%)
Oct 13, 2021 88.13 89.08 86.84 88.53 11,331,506 +0.71(+0.81%)
Oct 12, 2021 87.38 88.67 86.84 87.82 8,809,934 +0.44(+0.50%)
Oct 11, 2021 89.89 90.43 87.31 87.38 7,794,558 -2.47(-2.75%)
Oct 08, 2021 88.94 90.44 88.37 89.85 5,902,081 +1.11(+1.26%)
Oct 07, 2021 90.32 90.64 88.64 88.74 8,860,278 -0.27(-0.30%)
Oct 06, 2021 88.21 89.33 87.32 89.01 7,695,612 -0.09(-0.10%)
Oct 05, 2021 88.22 89.57 87.56 89.10 9,853,762 +1.84(+2.11%)
Oct 04, 2021 88.96 90.28 87.10 87.26 10,595,798 -1.71(-1.92%)
Oct 01, 2021 87.96 89.73 87.18 88.96 8,809,809 +1.56(+1.79%)
Sep 30, 2021 90.02 90.13 86.45 87.40 13,654,605 -2.01(-2.25%)
Sep 29, 2021 90.79 91.25 89.02 89.41 12,860,202 -2.24(-2.44%)
Sep 28, 2021 93.65 95.16 91.36 91.65 15,791,351 -2.75(-2.91%)
Sep 27, 2021 93.28 94.99 93.26 94.40 9,123,825 +1.97(+2.13%)
Sep 24, 2021 92.86 93.53 92.34 92.43 6,156,177 -0.57(-0.62%)
Sep 23, 2021 91.40 93.40 91.25 93.01 6,784,243 +2.47(+2.73%)
Sep 22, 2021 89.31 91.45 89.31 90.54 10,573,715 +2.25(+2.54%)
Sep 21, 2021 89.31 89.57 87.97 88.29 10,004,223 -0.30(-0.33%)
Sep 20, 2021 88.69 89.14 87.00 88.59 17,191,066 -2.80(-3.07%)
Sep 17, 2021 91.73 93.31 91.08 91.39 19,655,144 -0.65(-0.70%)
Sep 16, 2021 92.97 93.56 91.39 92.04 6,548,496 -0.51(-0.55%)
Sep 15, 2021 91.76 92.82 91.44 92.55 7,450,495 +1.01(+1.11%)
Sep 14, 2021 93.72 94.67 91.31 91.53 9,352,673 -2.24(-2.39%)
Sep 13, 2021 93.27 93.87 92.71 93.77 6,804,108 +0.70(+0.75%)
Sep 10, 2021 93.80 94.12 92.70 93.07 6,644,221 -0.20(-0.21%)
Sep 09, 2021 92.83 94.51 92.78 93.27 6,842,544 +0.24(+0.26%)
Sep 08, 2021 93.28 93.92 92.57 93.02 6,235,688 -0.55(-0.59%)
Sep 07, 2021 93.48 94.64 93.47 93.57 7,562,281 -0.06(-0.07%)
Sep 03, 2021 94.07 94.60 93.20 93.63 8,011,149 -0.52(-0.55%)
Sep 02, 2021 94.32 94.77 93.73 94.16 6,578,718 +0.47(+0.50%)
Sep 01, 2021 93.90 94.38 93.02 93.69 6,415,819 -0.11(-0.11%)
Aug 31, 2021 93.65 94.05 92.84 93.80 8,032,048 +0.31(+0.33%)
Aug 30, 2021 94.87 95.04 93.30 93.49 7,191,009 -1.22(-1.29%)
Aug 27, 2021 93.31 94.72 93.12 94.71 6,569,544 +1.45(+1.55%)
Aug 26, 2021 93.98 94.89 93.11 93.27 7,660,833 -0.22(-0.24%)
Aug 25, 2021 92.75 94.28 92.55 93.49 6,243,762 +0.90(+0.97%)
Aug 24, 2021 92.23 92.91 92.09 92.59 5,944,778 +0.84(+0.91%)
Aug 23, 2021 91.60 92.40 91.36 91.76 6,044,740 +1.35(+1.49%)
Aug 20, 2021 89.63 90.73 89.38 90.41 7,233,817 +0.84(+0.93%)
Aug 19, 2021 89.41 90.49 88.66 89.57 11,850,813 -1.37(-1.51%)
Aug 18, 2021 91.95 92.57 90.82 90.95 8,728,538 -1.45(-1.57%)
Aug 17, 2021 92.34 93.28 91.25 92.40 7,228,511 -0.76(-0.82%)
Aug 16, 2021 92.70 93.24 91.78 93.16 7,282,465 -0.20(-0.21%)
Aug 13, 2021 93.86 94.10 92.23 93.36 9,254,630 -0.66(-0.70%)
Aug 12, 2021 92.99 94.06 92.97 94.01 7,017,854 +0.71(+0.76%)
Aug 11, 2021 91.87 93.35 91.48 93.30 9,786,908 +1.65(+1.80%)
Aug 10, 2021 90.48 92.45 90.35 91.65 9,445,100 +1.17(+1.29%)
Aug 09, 2021 89.43 90.71 88.89 90.48 9,237,882 +0.91(+1.01%)
Aug 06, 2021 88.59 89.80 88.28 89.57 10,374,342 +1.71(+1.94%)
Aug 05, 2021 86.98 87.96 86.98 87.87 6,316,698 +1.38(+1.60%)
Aug 04, 2021 86.02 87.61 85.83 86.49 7,946,688 -0.28(-0.32%)
Aug 03, 2021 86.90 87.15 85.17 86.76 7,842,693 +0.33(+0.38%)
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.