Indicators

Morgan Stanley (NY: MS )

100.22 +0.64 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	18.56	18.71	18.45	18.53	24,279,874	+0.01(+0.04%)
Oct 28, 2010	18.26	18.61	18.10	18.52	18,051,834	+0.34(+1.89%)
Oct 27, 2010	17.86	18.21	17.84	18.18	15,501,321	+0.05(+0.29%)
Oct 25, 2010	18.36	18.43	18.10	18.13	15,591,028	-0.10(-0.57%)
Oct 22, 2010	18.30	18.50	18.08	18.23	15,146,307	-0.06(-0.32%)
Oct 21, 2010	18.70	18.73	18.21	18.29	30,598,312	-0.58(-3.07%)
Oct 20, 2010	18.59	19.14	18.04	18.87	55,161,868	-0.25(-1.32%)
Oct 19, 2010	18.82	19.37	18.73	19.12	26,627,740	+0.24(+1.26%)
Oct 18, 2010	18.53	19.03	18.45	18.88	21,162,776	+0.28(+1.52%)
Oct 15, 2010	19.04	19.04	18.49	18.60	29,032,396	-0.31(-1.65%)
Oct 14, 2010	19.20	19.26	18.61	18.91	20,928,142	-0.37(-1.93%)
Oct 13, 2010	19.46	19.50	19.09	19.28	21,595,376	+0.01(+0.04%)
Oct 12, 2010	18.65	19.37	18.63	19.28	20,563,910	+0.58(+3.10%)
Oct 11, 2010	18.79	18.85	18.62	18.70	9,589,308	-0.13(-0.67%)
Oct 08, 2010	18.82	18.90	18.59	18.82	14,420,679	+0.19(+1.00%)
Oct 07, 2010	19.04	19.09	18.59	18.64	2,744	-0.23(-1.22%)
Oct 06, 2010	18.97	19.22	18.79	18.87	20,389,132	-0.07(-0.35%)
Oct 05, 2010	18.61	19.21	18.41	18.94	53,616	+0.57(+3.08%)
Oct 04, 2010	18.56	18.75	18.25	18.37	16,084,688	-0.23(-1.24%)

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.