Indicators

Morgan Stanley (NY: MS )

92.83 +0.27 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.02	39.72	38.59	39.19	14,776,336	-0.18(-0.45%)
May 28, 2020	41.90	41.96	39.26	39.37	19,867,092	-2.18(-5.25%)
May 27, 2020	40.59	41.60	40.18	41.55	29,199,358	+2.81(+7.26%)
May 26, 2020	37.13	38.82	36.84	38.74	22,226,792	+3.16(+8.87%)
May 22, 2020	35.67	35.95	35.29	35.58	7,295,352	-0.15(-0.42%)
May 21, 2020	36.15	36.29	35.33	35.73	10,887,534	-0.67(-1.85%)
May 20, 2020	35.53	36.58	35.50	36.41	13,569,217	+1.53(+4.40%)
May 19, 2020	35.56	35.96	34.84	34.87	10,031,777	-0.84(-2.36%)
May 18, 2020	34.51	36.04	34.30	35.72	16,603,972	+2.65(+8.02%)
May 15, 2020	33.04	33.53	32.83	33.07	10,348,465	-0.46(-1.38%)
May 14, 2020	32.15	33.67	31.50	33.53	16,894,368	+0.73(+2.22%)
May 13, 2020	33.83	33.94	32.46	32.80	13,043,078	-1.27(-3.72%)
May 12, 2020	35.44	35.53	34.01	34.07	15,341,666	-1.25(-3.54%)
May 11, 2020	34.92	35.52	34.85	35.32	11,392,066	-0.22(-0.62%)
May 08, 2020	35.03	35.61	34.76	35.54	13,643,486	+1.13(+3.27%)
May 07, 2020	33.48	34.71	33.48	34.41	10,545,853	+1.34(+4.05%)
May 06, 2020	34.11	34.25	32.85	33.07	8,815,003	-0.60(-1.79%)
May 05, 2020	34.56	34.86	33.61	33.68	10,090,291	-0.10(-0.29%)
May 04, 2020	33.69	33.89	32.96	33.77	15,771,341	-0.27(-0.81%)

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.