Indicators

Morgan Stanley (NY: MS )

95.92 +0.13 (+0.14%)

Streaming Delayed Price Updated: 3:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	81.46	82.12	80.88	81.82	10,545,493	+0.58(+0.72%)
May 27, 2021	81.06	81.80	79.71	81.24	24,297,226	+0.85(+1.06%)
May 26, 2021	79.76	80.83	79.12	80.38	9,631,100	+0.44(+0.55%)
May 25, 2021	81.22	82.18	79.83	79.94	11,782,213	-0.75(-0.93%)
May 24, 2021	79.82	81.15	79.46	80.69	8,657,279	+1.21(+1.53%)
May 21, 2021	78.22	79.87	78.03	79.47	10,367,151	+1.68(+2.16%)
May 20, 2021	77.63	78.30	76.76	77.79	8,589,842	+0.38(+0.49%)
May 19, 2021	76.67	77.46	75.86	77.41	11,296,554	-0.83(-1.06%)
May 18, 2021	79.38	79.68	78.15	78.24	7,368,581	-1.01(-1.27%)
May 17, 2021	78.08	79.28	77.64	79.25	7,969,235	+0.67(+0.85%)
May 14, 2021	77.05	78.79	77.02	78.58	8,621,016	+2.24(+2.93%)
May 13, 2021	75.29	77.06	75.04	76.34	9,603,409	+1.06(+1.41%)
May 12, 2021	77.05	77.54	74.99	75.28	14,006,377	-1.12(-1.46%)
May 11, 2021	76.52	77.32	75.43	76.40	11,556,519	-1.39(-1.79%)
May 10, 2021	79.23	79.96	77.76	77.79	10,385,457	-1.11(-1.40%)
May 07, 2021	76.86	79.20	76.78	78.90	11,057,169	+0.78(+1.00%)
May 06, 2021	76.41	78.19	75.93	78.12	13,212,441	+2.09(+2.75%)
May 05, 2021	75.25	76.33	73.99	76.03	10,479,550	+1.68(+2.26%)
May 04, 2021	73.85	74.52	72.65	74.35	9,783,464	+0.16(+0.22%)

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.