Indicators

Morgan Stanley (NY: MS )

98.28 +0.17 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	17.57	17.57	17.00	17.20	29,758,594	-0.28(-1.62%)
Jun 29, 2011	16.80	17.53	16.74	17.49	29,891,284	+0.79(+4.75%)
Jun 28, 2011	16.94	16.98	16.61	16.70	18,039,400	-0.16(-0.93%)
Jun 27, 2011	16.51	16.92	16.45	16.85	22,386,778	+0.25(+1.49%)
Jun 24, 2011	16.70	16.76	16.27	16.61	31,032,938	-0.10(-0.63%)
Jun 23, 2011	16.69	16.77	16.38	16.71	26,066,538	-0.19(-1.11%)
Jun 22, 2011	16.92	17.25	16.89	16.90	17,009,280	-0.12(-0.70%)
Jun 21, 2011	16.80	17.03	16.60	17.02	18,312,746	+0.28(+1.65%)
Jun 20, 2011	16.86	16.88	16.70	16.74	16,767,625	-0.33(-1.93%)
Jun 17, 2011	16.81	17.14	16.79	17.07	29,724,864	+0.52(+3.12%)
Jun 16, 2011	16.55	16.80	16.41	16.55	25,193,454	+0.04(+0.27%)
Jun 15, 2011	16.91	17.08	16.49	16.51	29,147,504	-0.54(-3.16%)
Jun 14, 2011	17.60	17.60	17.00	17.05	23,669,234	-0.42(-2.40%)
Jun 13, 2011	17.04	17.49	16.95	17.47	23,064,122	+0.50(+2.95%)
Jun 10, 2011	16.73	17.17	16.52	16.97	27,288,376	+0.13(+0.80%)
Jun 09, 2011	16.42	16.94	16.36	16.83	18,730,128	+0.43(+2.64%)
Jun 08, 2011	16.61	16.81	16.38	16.40	17,618,066	-0.25(-1.48%)
Jun 07, 2011	16.94	17.05	16.64	16.64	15,734,274	-0.19(-1.15%)
Jun 06, 2011	17.22	17.22	16.81	16.84	23,296,836	-0.45(-2.60%)

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.