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 (%)
Jul 29, 2011 16.29 16.91 16.25 16.52 27,418,128 -0.08(-0.49%)
Jul 28, 2011 16.77 17.12 16.58 16.60 23,576,862 -0.13(-0.80%)
Jul 27, 2011 17.32 17.32 16.71 16.74 29,495,760 -0.69(-3.96%)
Jul 26, 2011 17.30 17.70 17.19 17.43 23,120,416 +0.16(+0.94%)
Jul 25, 2011 17.36 17.50 17.18 17.27 27,411,604 -0.44(-2.51%)
Jul 22, 2011 17.74 17.78 17.57 17.71 25,430,920 -0.22(-1.24%)
Jul 21, 2011 16.10 18.13 16.86 17.93 88,668,040 +1.84(+11.42%)
Jul 20, 2011 15.66 16.22 15.61 16.10 34,160,844 +0.55(+3.53%)
Jul 19, 2011 15.11 15.61 15.08 15.55 29,458,276 +0.21(+1.40%)
Jul 18, 2011 15.49 15.52 14.95 15.33 28,354,628 -0.30(-1.90%)
Jul 15, 2011 15.81 15.86 15.41 15.63 27,800,784 -0.01(-0.09%)
Jul 14, 2011 15.98 16.02 15.56 15.64 27,084,898 -0.14(-0.89%)
Jul 13, 2011 15.85 16.08 15.75 15.78 34,164,348 +0.06(+0.38%)
Jul 12, 2011 15.92 16.19 15.71 15.72 31,135,142 -0.27(-1.67%)
Jul 11, 2011 16.33 16.42 15.93 15.99 23,774,566 -0.53(-3.23%)
Jul 08, 2011 16.70 16.82 16.49 16.53 25,915,432 -0.52(-3.04%)
Jul 07, 2011 17.07 17.12 16.84 17.04 20,654,456 +0.20(+1.19%)
Jul 06, 2011 17.07 17.11 16.72 16.84 18,114,938 -0.31(-1.81%)
Jul 05, 2011 17.53 17.58 17.13 17.16 19,855,648 -0.45(-2.57%)
Jul 01, 2011 17.10 17.62 16.99 17.61 20,740,488 +0.56(+3.26%)
Jun 30, 2011 17.41 17.41 16.84 17.05 30,026,272 -0.28(-1.62%)
Jun 29, 2011 16.65 17.37 16.59 17.33 30,160,154 +0.79(+4.75%)
Jun 28, 2011 16.78 16.83 16.47 16.55 18,201,664 -0.16(-0.93%)
Jun 27, 2011 16.36 16.77 16.30 16.70 22,588,148 +0.24(+1.49%)
Jun 24, 2011 16.55 16.61 16.12 16.46 31,312,078 -0.10(-0.63%)
Jun 23, 2011 16.54 16.62 16.24 16.56 26,301,006 -0.19(-1.11%)
Jun 22, 2011 16.77 17.10 16.74 16.75 17,162,278 -0.12(-0.70%)
Jun 21, 2011 16.65 16.87 16.45 16.87 18,477,470 +0.27(+1.65%)
Jun 20, 2011 16.71 16.73 16.55 16.59 16,918,450 -0.33(-1.93%)
Jun 17, 2011 16.66 16.98 16.64 16.92 29,992,238 +0.51(+3.12%)
Jun 16, 2011 16.40 16.65 16.27 16.41 25,420,068 +0.04(+0.27%)
Jun 15, 2011 16.76 16.93 16.35 16.36 29,409,686 -0.53(-3.16%)
Jun 14, 2011 17.44 17.44 16.84 16.90 23,882,138 -0.41(-2.40%)
Jun 13, 2011 16.89 17.33 16.80 17.31 23,271,584 +0.50(+2.95%)
Jun 10, 2011 16.58 17.02 16.37 16.81 27,533,834 +0.13(+0.80%)
Jun 09, 2011 16.27 16.79 16.21 16.68 18,898,604 +0.43(+2.64%)
Jun 08, 2011 16.47 16.66 16.24 16.25 17,776,540 -0.24(-1.48%)
Jun 07, 2011 16.79 16.90 16.50 16.50 15,875,804 -0.19(-1.15%)
Jun 06, 2011 17.07 17.07 16.66 16.69 23,506,390 -0.44(-2.60%)
Jun 03, 2011 16.81 17.36 16.81 17.13 18,445,992 -0.30(-1.74%)
May 24, 2011 17.58 17.59 17.29 17.44 14,073,820 -0.12(-0.68%)
May 23, 2011 17.44 17.79 17.40 17.56 14,455,115 -0.10(-0.59%)
May 20, 2011 17.97 18.12 17.64 17.66 16,973,152 -0.35(-1.93%)
May 19, 2011 18.13 18.18 17.88 18.01 10,771,152 -0.05(-0.29%)
May 18, 2011 18.01 18.18 17.87 18.06 14,708,887 +0.13(+0.70%)
May 17, 2011 17.70 18.04 17.67 17.93 20,432,322 +0.24(+1.34%)
May 16, 2011 17.76 18.16 17.66 17.70 13,872,693 -0.19(-1.04%)
May 13, 2011 18.16 18.18 17.84 17.88 15,315,280 -0.28(-1.55%)
May 12, 2011 18.22 18.37 17.93 18.16 29,987,698 -0.07(-0.41%)
May 11, 2011 18.74 18.75 18.21 18.24 22,347,338 -0.63(-3.34%)
May 10, 2011 18.66 19.03 18.62 18.87 18,805,658 +0.28(+1.51%)
May 09, 2011 18.64 18.73 18.51 18.59 9,530,074 -0.12(-0.63%)
May 06, 2011 18.82 19.02 18.67 18.70 20,602,422 +0.07(+0.40%)
May 05, 2011 18.69 18.82 18.51 18.63 15,755,510 -0.19(-1.02%)
May 04, 2011 19.10 19.24 18.71 18.82 14,586,964 -0.24(-1.24%)
May 03, 2011 19.30 19.43 18.99 19.06 17,886,522 -0.23(-1.19%)
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.