Skip to main content

Morgan Stanley (NY: MS )

116.25 -0.75 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 19.23 19.45 19.13 19.38 14,909,755 +0.24(+1.28%)
Apr 28, 2011 18.87 19.22 18.81 19.13 21,713,668 +0.24(+1.25%)
Apr 27, 2011 19.20 19.21 18.76 18.90 20,776,296 -0.22(-1.16%)
Apr 26, 2011 19.11 19.27 19.09 19.12 14,474,782 +0.05(+0.27%)
Apr 25, 2011 19.12 19.27 19.04 19.07 17,624,884 -0.52(-2.64%)
Apr 21, 2011 19.76 20.25 19.54 19.58 24,711,368 +0.33(+1.69%)
Apr 20, 2011 19.55 19.88 19.16 19.26 30,944,478 -0.04(-0.23%)
Apr 19, 2011 19.73 19.77 19.23 19.30 16,827,002 -0.33(-1.69%)
Apr 18, 2011 19.71 19.73 19.41 19.64 16,313,499 -0.32(-1.59%)
Apr 15, 2011 19.90 20.09 19.81 19.95 18,247,600 +0.14(+0.71%)
Apr 14, 2011 19.70 19.84 19.50 19.81 14,483,910 +0.00(+0.00%)
Apr 13, 2011 20.15 20.22 19.67 19.81 16,787,844 -0.01(-0.07%)
Apr 12, 2011 19.65 19.88 19.56 19.83 18,932,646 -0.07(-0.37%)
Apr 11, 2011 20.19 20.31 19.87 19.90 13,262,046 -0.25(-1.25%)
Apr 08, 2011 20.58 20.58 20.06 20.15 11,466,703 -0.27(-1.34%)
Apr 07, 2011 20.56 20.89 20.41 20.43 14,390,467 -0.10(-0.50%)
Apr 06, 2011 20.20 20.61 20.05 20.53 16,203,545 +0.43(+2.13%)
Apr 05, 2011 20.04 20.14 19.96 20.10 9,075,027 +0.06(+0.30%)
Apr 04, 2011 20.41 20.41 19.99 20.04 12,202,845 -0.12(-0.59%)
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.