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 (%)
Mar 31, 2022 83.20 83.64 81.05 81.05 9,080,159 -2.66(-3.18%)
Mar 30, 2022 85.19 85.26 83.24 83.71 7,860,356 -1.46(-1.71%)
Mar 29, 2022 86.61 86.61 84.44 85.17 8,012,524 +0.53(+0.62%)
Mar 28, 2022 85.58 85.60 83.59 84.64 9,360,359 -1.03(-1.20%)
Mar 25, 2022 85.76 87.15 85.30 85.67 7,110,807 +0.23(+0.27%)
Mar 24, 2022 85.83 86.34 85.18 85.44 6,995,264 -0.23(-0.27%)
Mar 23, 2022 86.63 87.17 85.22 85.67 8,049,110 -1.71(-1.95%)
Mar 22, 2022 86.39 87.73 86.13 87.38 8,172,365 +1.49(+1.74%)
Mar 21, 2022 87.84 88.02 85.51 85.88 9,236,181 -2.05(-2.33%)
Mar 18, 2022 86.69 88.01 85.71 87.93 17,632,948 +0.89(+1.02%)
Mar 17, 2022 83.65 87.35 83.38 87.04 16,343,412 +1.95(+2.29%)
Mar 16, 2022 81.62 85.64 81.61 85.10 19,014,152 +5.04(+6.29%)
Mar 15, 2022 79.24 80.40 78.44 80.06 9,350,879 +1.49(+1.90%)
Mar 14, 2022 79.61 80.41 78.34 78.57 8,928,924 -0.43(-0.54%)
Mar 11, 2022 80.79 81.39 78.90 78.99 9,239,105 -0.63(-0.79%)
Mar 10, 2022 79.54 78.84 79.62 12,239,276 -1.43(-1.76%)
Mar 09, 2022 79.98 82.53 79.85 81.05 13,995,592 +3.79(+4.91%)
Mar 08, 2022 77.56 79.52 76.02 77.26 12,547,980 -0.13(-0.17%)
Mar 07, 2022 78.85 79.83 77.36 77.39 13,668,227 -2.70(-3.37%)
Mar 04, 2022 79.94 80.59 78.60 80.09 12,898,578 -1.32(-1.62%)
Mar 03, 2022 83.17 83.70 80.75 81.40 13,127,289 -0.56(-0.68%)
Mar 02, 2022 81.66 82.80 80.70 81.96 19,365,634 +0.70(+0.86%)
Mar 01, 2022 83.46 83.46 80.21 81.27 19,768,552 -2.88(-3.43%)
Feb 28, 2022 84.94 85.52 83.39 84.15 19,354,764 -3.53(-4.03%)
Feb 25, 2022 85.38 87.82 85.74 87.68 10,478,442 +2.54(+2.98%)
Feb 24, 2022 83.32 85.48 82.10 85.14 19,996,946 -1.61(-1.86%)
Feb 23, 2022 88.74 88.77 86.32 86.76 9,397,810 -1.11(-1.27%)
Feb 22, 2022 87.80 89.74 87.08 87.87 9,856,991 -0.62(-0.70%)
Feb 18, 2022 88.49 0 -0.68(-0.76%)
Feb 17, 2022 92.76 92.93 88.93 89.17 16,852,254 -4.64(-4.94%)
Feb 16, 2022 95.06 95.56 93.36 93.80 10,985,002 -2.11(-2.20%)
Feb 15, 2022 96.00 96.77 94.70 95.92 7,239,972 +0.80(+0.84%)
Feb 14, 2022 96.47 96.91 94.22 95.12 11,975,676 -1.85(-1.91%)
Feb 11, 2022 99.23 100.52 96.28 96.98 10,519,948 -2.78(-2.79%)
Feb 10, 2022 100.33 101.76 99.37 99.76 8,748,633 -1.08(-1.07%)
Feb 09, 2022 99.16 101.16 99.09 100.83 11,918,291 +2.21(+2.24%)
Feb 08, 2022 98.27 99.53 97.67 98.63 10,173,721 +1.08(+1.11%)
Feb 07, 2022 96.49 98.47 96.11 97.54 9,947,147 +0.99(+1.03%)
Feb 04, 2022 94.73 97.39 94.66 96.55 8,499,108 +1.69(+1.78%)
Feb 03, 2022 96.14 94.71 94.86 6,455,060 -1.51(-1.57%)
Feb 02, 2022 96.26 96.73 94.87 96.37 10,346,460 -0.03(-0.03%)
Feb 01, 2022 95.48 96.54 94.81 96.40 8,501,781 +1.31(+1.38%)
Jan 31, 2022 93.64 95.27 95.09 9,129,310 +0.69(+0.73%)
Jan 28, 2022 91.90 94.52 91.02 94.41 15,144,672 +1.25(+1.34%)
Jan 27, 2022 93.30 94.14 91.78 93.15 19,376,014 +0.90(+0.98%)
Jan 26, 2022 92.23 93.71 91.08 92.25 14,485,694 +1.04(+1.14%)
Jan 25, 2022 88.95 91.87 87.50 91.21 17,433,444 +0.88(+0.98%)
Jan 24, 2022 88.42 90.55 86.27 90.33 21,203,386 -0.72(-0.79%)
Jan 21, 2022 90.38 91.69 88.73 91.05 24,505,332 -0.89(-0.97%)
Jan 20, 2022 88.96 93.90 88.96 91.94 24,571,252 +3.78(+4.28%)
Jan 19, 2022 90.26 90.48 87.45 88.16 21,389,102 +1.58(+1.83%)
Jan 18, 2022 88.35 88.82 85.59 86.58 23,674,898 -4.48(-4.93%)
Jan 14, 2022 91.06 0 -3.38(-3.58%)
Jan 13, 2022 95.25 96.10 94.07 94.44 6,799,455 -0.46(-0.49%)
Jan 12, 2022 97.67 98.05 94.26 94.90 11,773,905 -2.64(-2.71%)
Jan 11, 2022 95.93 97.70 95.39 97.55 7,954,364 +1.65(+1.72%)
Jan 10, 2022 96.44 96.79 94.70 95.90 9,665,206 +0.07(+0.08%)
Jan 07, 2022 95.32 96.27 94.79 95.83 6,654,463 +0.58(+0.61%)
Jan 06, 2022 95.89 95.97 92.67 95.25 10,919,334 +1.60(+1.71%)
Jan 05, 2022 95.50 96.73 93.54 93.64 11,168,418 -2.38(-2.47%)
Jan 04, 2022 93.94 96.41 93.92 96.02 9,729,403 +3.75(+4.06%)
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.