Indicators

Morgan Stanley (NY: MS )

94.19 +0.55 (+0.59%)

Streaming Delayed Price Updated: 12:52 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	89.08	89.37	88.25	88.76	5,417,134	-0.01(-0.01%)
Jul 28, 2023	89.63	89.77	88.30	88.77	5,982,230	-0.32(-0.36%)
Jul 27, 2023	89.95	90.97	88.89	89.09	8,774,191	-0.76(-0.84%)
Jul 26, 2023	90.67	91.39	89.60	89.85	7,493,837	-0.85(-0.93%)
Jul 25, 2023	90.96	91.80	90.68	90.69	8,079,119	-0.24(-0.26%)
Jul 24, 2023	90.30	91.63	90.00	90.93	7,558,271	+0.63(+0.70%)
Jul 21, 2023	90.55	90.67	89.38	90.30	6,557,661	+0.20(+0.22%)
Jul 20, 2023	89.43	90.42	89.19	90.09	9,933,119	+0.61(+0.69%)
Jul 19, 2023	87.82	90.15	87.72	89.48	12,551,895	+1.17(+1.33%)
Jul 18, 2023	84.08	88.90	83.66	88.31	22,523,162	+5.35(+6.45%)
Jul 17, 2023	82.30	83.47	82.30	82.96	8,222,875	+0.57(+0.69%)
Jul 14, 2023	83.96	83.97	82.18	82.39	8,050,714	-0.41(-0.50%)
Jul 13, 2023	82.82	83.22	82.35	82.80	6,278,118	+0.42(+0.51%)
Jul 12, 2023	83.26	84.25	82.22	82.38	8,954,994	+0.78(+0.95%)
Jul 11, 2023	80.59	82.06	80.32	81.60	11,513,662	+1.50(+1.87%)
Jul 10, 2023	80.12	81.06	79.89	80.11	6,392,140	+0.04(+0.05%)
Jul 07, 2023	79.73	80.72	79.63	80.07	8,555,667	+0.03(+0.04%)
Jul 06, 2023	81.50	81.57	79.74	80.04	8,901,932	-2.49(-3.01%)
Jul 05, 2023	82.56	82.87	81.98	82.53	7,011,509	-0.47(-0.57%)

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.