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 (%)
Jan 31, 2011	21.45	21.79	21.26	21.74	17,793,448	+0.27(+1.24%)
Jan 28, 2011	21.97	22.19	21.42	21.48	22,613,692	-0.60(-2.71%)
Jan 27, 2011	21.41	22.10	21.33	22.08	22,463,228	+0.66(+3.07%)
Jan 26, 2011	21.52	21.71	21.26	21.42	20,954,504	-0.24(-1.12%)
Jan 25, 2011	21.75	21.87	21.31	21.66	19,159,928	-0.30(-1.38%)
Jan 24, 2011	21.74	22.14	21.71	21.97	22,620,778	-0.19(-0.87%)
Jan 21, 2011	21.67	22.33	21.64	22.16	48,699,112	+0.73(+3.41%)
Jan 20, 2011	20.92	21.54	20.37	21.43	46,795,780	+0.94(+4.58%)
Jan 19, 2011	21.03	21.04	20.36	20.49	29,417,358	-0.74(-3.48%)
Jan 18, 2011	21.37	21.40	21.04	21.23	16,477,935	-0.17(-0.79%)
Jan 14, 2011	20.83	21.54	20.83	21.40	19,980,286	+0.50(+2.40%)
Jan 13, 2011	21.17	21.23	20.86	20.89	18,094,484	-0.30(-1.43%)
Jan 12, 2011	20.84	21.20	20.77	21.20	18,208,918	+0.55(+2.68%)
Jan 11, 2011	20.90	21.02	20.53	20.64	15,155,666	-0.07(-0.32%)
Jan 10, 2011	20.77	20.78	20.40	20.71	20,577,774	-0.11(-0.53%)
Jan 07, 2011	21.29	21.33	20.67	20.82	23,732,396	-0.44(-2.08%)
Jan 06, 2011	21.30	21.40	21.10	21.26	17,886,314	-0.02(-0.10%)
Jan 05, 2011	20.94	21.29	20.89	21.29	20,452,778	+0.27(+1.26%)
Jan 04, 2011	21.01	21.04	20.67	21.02	17,417,524	+0.02(+0.11%)

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.