Skip to main content

Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 34.87 34.94 34.55 34.73 5,844,718 -0.21(-0.61%)
May 27, 2005 34.94 35.20 34.80 34.94 3,683,714 +0.00(+0.00%)
May 26, 2005 35.26 35.38 34.75 34.94 6,860,376 -0.17(-0.48%)
May 25, 2005 35.15 35.47 34.87 35.11 9,328,685 +0.06(+0.18%)
May 24, 2005 35.40 35.40 34.69 35.05 8,812,609 -0.34(-0.96%)
May 23, 2005 35.33 35.73 35.22 35.39 7,189,108 -0.08(-0.22%)
May 20, 2005 35.33 35.53 35.18 35.47 6,716,027 -0.11(-0.30%)
May 19, 2005 34.74 35.61 34.52 35.58 10,345,329 +0.87(+2.51%)
May 18, 2005 34.75 34.88 34.33 34.70 10,435,688 +0.18(+0.53%)
May 17, 2005 34.62 34.67 33.93 34.52 9,901,569 -0.10(-0.29%)
May 16, 2005 34.16 34.67 33.87 34.62 10,812,771 +0.41(+1.20%)
May 13, 2005 35.13 35.36 33.81 34.21 15,592,635 -0.84(-2.39%)
May 12, 2005 35.53 35.65 34.99 35.04 10,276,115 -0.32(-0.90%)
May 11, 2005 35.05 35.56 34.45 35.36 10,204,786 +0.30(+0.87%)
May 10, 2005 35.40 35.61 34.97 35.06 11,260,337 -0.94(-2.62%)
May 09, 2005 35.58 36.08 35.43 36.00 7,979,361 +0.50(+1.40%)
May 06, 2005 35.81 35.90 35.47 35.51 7,476,396 -0.14(-0.40%)
May 05, 2005 35.75 35.99 35.36 35.65 7,025,165 -0.09(-0.26%)
May 04, 2005 35.33 35.78 35.19 35.74 13,134,899 +0.68(+1.94%)
May 03, 2005 35.01 35.37 34.69 35.06 17,150,728 +0.02(+0.06%)
May 02, 2005 35.69 35.94 34.63 35.04 34,105,936 -2.29(-6.14%)
Apr 29, 2005 36.14 37.60 35.53 37.33 22,708,582 +1.55(+4.32%)
Apr 28, 2005 36.18 36.75 35.76 35.78 7,579,160 -0.52(-1.45%)
Apr 27, 2005 36.07 36.44 35.58 36.31 8,499,384 +0.45(+1.27%)
Apr 26, 2005 36.25 36.67 35.85 35.85 7,333,175 -0.48(-1.33%)
Apr 25, 2005 35.86 36.50 35.73 36.34 7,010,645 +0.69(+1.93%)
Apr 22, 2005 36.31 36.70 35.38 35.65 7,229,424 -0.66(-1.82%)
Apr 21, 2005 36.11 36.37 35.31 36.31 9,870,839 +0.70(+1.97%)
Apr 20, 2005 36.40 36.52 35.47 35.60 14,880,336 -1.09(-2.98%)
Apr 19, 2005 36.99 37.22 36.56 36.70 9,653,893 +0.11(+0.29%)
Apr 18, 2005 36.60 36.92 36.18 36.59 8,904,378 +0.06(+0.17%)
Apr 15, 2005 37.10 37.53 36.46 36.53 13,454,468 -0.60(-1.61%)
Apr 14, 2005 37.31 37.74 36.82 37.12 18,738,988 -0.57(-1.51%)
Apr 13, 2005 39.08 39.08 37.46 37.69 19,399,836 -1.15(-2.96%)
Apr 12, 2005 38.45 39.10 38.02 38.84 14,264,738 +0.29(+0.75%)
Apr 11, 2005 39.39 39.54 38.31 38.55 12,062,009 -0.94(-2.39%)
Apr 08, 2005 39.80 39.93 39.24 39.49 9,473,879 -0.22(-0.55%)
Apr 07, 2005 39.83 40.07 39.26 39.71 12,484,765 -0.44(-1.10%)
Apr 06, 2005 40.05 40.36 39.73 40.15 15,268,978 +0.11(+0.27%)
Apr 05, 2005 40.44 41.14 39.71 40.05 18,835,832 -1.31(-3.17%)
Apr 04, 2005 41.85 42.63 40.40 41.36 36,782,312 +1.01(+2.51%)
Apr 01, 2005 40.78 41.91 40.15 40.34 19,435,922 -0.27(-0.66%)
Mar 31, 2005 40.22 40.86 40.07 40.61 24,986,164 +1.40(+3.56%)
Mar 30, 2005 38.29 39.44 38.03 39.22 24,830,538 +1.18(+3.12%)
Mar 29, 2005 39.37 39.83 38.01 38.03 19,449,878 -1.33(-3.37%)
Mar 28, 2005 39.46 39.58 39.17 39.36 6,272,267 -0.08(-0.20%)
Mar 24, 2005 39.36 39.83 39.24 39.44 7,997,687 -0.04(-0.09%)
Mar 23, 2005 39.51 39.67 38.80 39.47 8,197,153 -0.04(-0.11%)
Mar 22, 2005 40.54 40.75 39.48 39.51 8,211,109 -0.93(-2.30%)
Mar 21, 2005 40.92 41.29 40.32 40.44 8,190,105 -0.55(-1.33%)
Mar 18, 2005 40.49 41.00 39.97 40.99 11,855,635 +0.50(+1.24%)
Mar 17, 2005 40.81 41.11 40.14 40.48 10,763,574 -0.62(-1.52%)
Mar 16, 2005 41.35 41.56 40.68 41.11 7,029,675 -0.64(-1.53%)
Mar 15, 2005 42.32 42.51 41.54 41.75 6,207,000 -0.11(-0.25%)
Mar 14, 2005 41.49 41.91 41.36 41.85 4,982,713 +0.36(+0.87%)
Mar 11, 2005 42.46 42.48 41.10 41.49 7,793,709 -1.06(-2.48%)
Mar 10, 2005 42.56 42.85 42.05 42.55 8,934,122 +0.01(+0.03%)
Mar 09, 2005 42.15 42.76 41.80 42.54 10,696,334 +0.40(+0.94%)
Mar 08, 2005 42.00 42.56 41.82 42.14 7,448,344 +0.14(+0.34%)
Mar 07, 2005 41.71 42.23 41.65 42.00 6,546,445 +0.57(+1.39%)
Mar 04, 2005 40.93 41.83 40.83 41.42 6,698,688 +1.04(+2.56%)
Mar 03, 2005 40.56 40.76 39.86 40.39 6,607,906 +0.13(+0.33%)
Mar 02, 2005 40.22 40.75 40.15 40.25 6,810,756 -0.15(-0.37%)
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.