Skip to main content

Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 82.22 82.88 81.63 82.58 10,448,933 +0.59(+0.72%)
May 27, 2021 81.81 82.55 80.45 81.99 24,074,748 +0.86(+1.06%)
May 26, 2021 80.50 81.58 79.86 81.13 9,542,913 +0.44(+0.55%)
May 25, 2021 81.97 82.94 80.57 80.68 11,674,329 -0.75(-0.93%)
May 24, 2021 80.55 81.90 80.19 81.44 8,578,009 +1.23(+1.53%)
May 21, 2021 78.94 80.61 78.75 80.21 10,272,224 +1.70(+2.16%)
May 20, 2021 78.35 79.02 77.47 78.51 8,511,189 +0.38(+0.49%)
May 19, 2021 77.38 78.18 76.56 78.13 11,193,117 -0.84(-1.06%)
May 18, 2021 80.11 80.42 78.87 78.97 7,301,111 -1.02(-1.27%)
May 17, 2021 78.80 80.01 78.36 79.98 7,896,265 +0.67(+0.85%)
May 14, 2021 77.76 79.52 77.73 79.31 8,542,078 +2.26(+2.93%)
May 13, 2021 75.99 77.77 75.73 77.05 9,515,475 +1.07(+1.41%)
May 12, 2021 77.76 78.26 75.69 75.98 13,878,127 -1.13(-1.46%)
May 11, 2021 77.22 78.03 76.12 77.10 11,450,701 -1.41(-1.79%)
May 10, 2021 79.96 80.70 78.48 78.51 10,290,362 -1.12(-1.40%)
May 07, 2021 77.57 79.94 77.49 79.63 10,955,924 +0.79(+1.00%)
May 06, 2021 77.11 78.91 76.63 78.84 13,091,461 +2.11(+2.75%)
May 05, 2021 75.94 77.03 74.67 76.73 10,383,594 +1.70(+2.26%)
May 04, 2021 74.53 75.21 73.32 75.03 9,693,881 +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.