Morgan Stanley (NY: MS )

87.70 USD +0.87 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 85.43 88.04 85.34 87.70 9,947,575 +0.87(+1.00%)
May 06, 2021 84.93 86.91 84.40 86.83 11,886,564 +2.32(+2.75%)
May 05, 2021 83.64 84.84 82.24 84.51 9,427,921 +1.87(+2.26%)
May 04, 2021 82.09 82.83 80.75 82.64 8,801,687 +0.18(+0.22%)
May 03, 2021 83.11 83.49 82.30 82.46 6,758,523 -0.09(-0.11%)
Apr 30, 2021 82.89 83.28 82.23 82.55 9,298,500 -1.09(-1.30%)
Apr 29, 2021 83.20 83.79 82.13 83.64 9,972,109 +0.91(+1.10%)
Apr 28, 2021 82.40 82.95 82.07 82.73 7,227,969 +0.77(+0.94%)
Apr 27, 2021 81.41 82.05 81.20 81.96 7,056,975 +0.44(+0.54%)
Apr 26, 2021 81.81 82.42 81.38 81.52 8,033,223 +0.57(+0.70%)
Apr 23, 2021 78.29 81.30 78.29 80.95 12,005,500 +2.66(+3.40%)
Apr 22, 2021 78.92 79.50 78.15 78.29 9,870,521 -0.96(-1.21%)
Apr 21, 2021 76.73 79.34 76.25 79.25 11,075,215 +1.96(+2.54%)
Apr 20, 2021 79.31 79.63 76.60 77.29 13,049,396 -2.74(-3.42%)
Apr 19, 2021 78.30 80.37 78.11 80.03 15,148,774 +1.44(+1.83%)
Apr 16, 2021 81.00 81.68 77.76 78.59 29,086,400 -2.23(-2.76%)
Apr 15, 2021 81.35 81.41 79.85 80.82 9,917,198 +0.03(+0.04%)
Apr 14, 2021 79.61 82.04 79.30 80.79 10,579,651 +1.26(+1.58%)
Apr 13, 2021 79.90 80.03 78.96 79.53 7,083,933 -0.65(-0.81%)
Apr 12, 2021 80.95 81.07 79.52 80.18 8,938,087 -0.54(-0.67%)
Apr 09, 2021 80.48 80.73 79.37 80.72 10,693,400 +0.52(+0.65%)
Apr 08, 2021 78.50 80.49 78.16 80.20 9,352,107 +1.16(+1.47%)
Apr 07, 2021 79.04 79.71 78.45 79.04 8,319,153 -0.05(-0.06%)
Apr 06, 2021 77.80 79.11 77.51 79.09 9,435,746 +1.09(+1.40%)
Apr 05, 2021 79.20 79.31 77.83 78.00 10,455,166 -0.22(-0.28%)
Apr 01, 2021 77.88 78.28 77.50 78.22 13,195,600 +0.56(+0.72%)
Mar 31, 2021 78.67 79.00 77.65 77.66 12,084,741 -1.43(-1.81%)
Mar 30, 2021 79.06 80.04 78.50 79.09 12,062,712 +1.21(+1.55%)
Mar 29, 2021 77.00 78.85 76.00 77.88 21,929,478 -2.10(-2.63%)
Mar 26, 2021 81.63 81.74 79.05 79.98 11,107,300 -0.15(-0.19%)
Mar 25, 2021 79.13 80.38 78.31 80.13 11,363,049 +0.80(+1.01%)
Mar 24, 2021 80.10 81.44 79.29 79.33 8,458,795 +0.21(+0.27%)
Mar 23, 2021 80.90 81.92 78.85 79.12 10,235,123 -2.80(-3.42%)
Mar 22, 2021 82.49 82.57 81.49 81.92 7,169,787 -1.02(-1.23%)
Mar 19, 2021 82.61 83.61 81.40 82.94 11,557,500 -1.00(-1.19%)
Mar 18, 2021 84.73 86.64 83.73 83.94 10,228,877 +0.08(+0.10%)
Mar 17, 2021 83.60 84.14 82.45 83.86 8,049,056 +1.32(+1.60%)
Mar 16, 2021 83.51 83.70 81.84 82.54 9,471,359 -1.32(-1.57%)
Mar 15, 2021 84.90 85.08 82.97 83.86 9,018,789 -0.48(-0.57%)
Mar 12, 2021 84.55 85.08 83.79 84.34 8,691,300 +1.09(+1.31%)
Mar 11, 2021 82.55 83.81 82.49 83.25 8,947,770 +0.16(+0.19%)
Mar 10, 2021 81.43 83.42 81.42 83.09 10,774,178 +2.24(+2.77%)
Mar 09, 2021 80.20 82.33 79.43 80.85 11,583,057 -0.25(-0.31%)
Mar 08, 2021 81.71 82.96 80.79 81.10 10,150,799 +0.23(+0.28%)
Mar 05, 2021 82.40 82.56 78.38 80.87 16,362,500 -0.24(-0.30%)
Mar 04, 2021 82.14 83.48 79.81 81.11 15,702,120 -0.95(-1.16%)
Mar 03, 2021 81.16 82.94 81.16 82.06 13,050,893 +1.27(+1.57%)
Mar 02, 2021 79.81 81.54 79.60 80.79 11,953,527 +1.63(+2.06%)
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.