Indicators

Morgan Stanley (NY: MS )

104.11 -0.49 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.98	22.17	21.60	22.15	40,052,624	+0.65(+3.02%)
May 28, 2009	21.16	21.58	20.76	21.50	28,817,888	+0.60(+2.87%)
May 27, 2009	21.22	22.08	20.89	20.90	49,229,308	-0.30(-1.41%)
May 26, 2009	20.50	21.23	20.42	21.20	32,234,900	+0.58(+2.80%)
May 22, 2009	20.76	21.25	20.52	20.62	25,214,038	+0.10(+0.50%)
May 21, 2009	20.19	20.93	20.11	20.52	38,579,176	+0.07(+0.32%)
May 20, 2009	21.55	21.64	20.29	20.45	49,290,828	-0.66(-3.15%)
May 19, 2009	20.81	21.81	19.77	21.12	57,321,452	+0.46(+2.23%)
May 18, 2009	19.69	20.68	19.50	20.66	49,205,728	+1.57(+8.23%)
May 15, 2009	19.42	19.78	18.97	19.09	39,294,188	-0.32(-1.66%)
May 14, 2009	18.42	19.55	18.15	19.41	43,186,048	+1.07(+5.86%)
May 13, 2009	18.73	19.25	18.18	18.33	43,839,492	-0.30(-1.61%)
May 12, 2009	19.45	19.78	18.29	18.63	57,199,332	-0.41(-2.15%)
May 11, 2009	20.20	20.41	19.01	19.04	66,270,844	-1.56(-7.55%)
May 08, 2009	18.25	20.60	18.06	20.60	205,447,184	+1.09(+5.58%)
May 07, 2009	20.99	21.15	19.15	19.51	57,624,524	-1.31(-6.31%)
May 06, 2009	20.10	21.22	19.59	20.83	62,871,472	+0.95(+4.78%)
May 05, 2009	19.60	20.29	19.40	19.88	35,779,648	+0.14(+0.70%)
May 04, 2009	19.17	19.89	18.74	19.74	61,987,248	+0.88(+4.65%)

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.