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 30, 2012 15.08 15.14 14.72 14.94 21,223,816 -0.08(-0.51%)
Mar 29, 2012 15.25 15.33 14.74 15.01 28,848,744 -0.38(-2.47%)
Mar 28, 2012 15.74 15.89 15.27 15.39 34,822,116 -0.37(-2.32%)
Mar 27, 2012 15.91 16.10 15.76 15.76 42,607,192 -0.34(-2.13%)
Mar 26, 2012 15.68 16.12 15.65 16.10 43,202,240 +0.64(+4.13%)
Mar 23, 2012 14.96 15.55 14.91 15.46 44,188,384 +0.56(+3.78%)
Mar 22, 2012 15.07 15.15 14.72 14.90 23,206,192 -0.36(-2.34%)
Mar 21, 2012 15.49 15.58 15.21 15.26 30,291,678 -0.27(-1.71%)
Mar 20, 2012 15.10 15.74 15.05 15.52 39,023,120 +0.27(+1.74%)
Mar 19, 2012 14.79 15.59 14.69 15.26 42,207,184 +0.40(+2.71%)
Mar 16, 2012 14.96 15.02 14.68 14.85 41,750,208 +0.02(+0.10%)
Mar 15, 2012 14.27 14.86 14.11 14.84 35,830,980 +0.69(+4.89%)
Mar 14, 2012 14.61 14.68 14.05 14.15 53,867,548 -0.25(-1.74%)
Mar 13, 2012 14.14 14.53 13.99 14.40 54,952,464 +0.56(+4.01%)
Mar 12, 2012 13.97 13.99 13.64 13.84 19,815,590 -0.13(-0.93%)
Mar 09, 2012 13.88 14.11 13.74 13.97 29,058,682 +0.14(+1.05%)
Mar 08, 2012 13.85 13.95 13.71 13.83 23,644,664 +0.23(+1.68%)
Mar 07, 2012 13.34 13.67 13.31 13.60 27,512,198 +0.43(+3.23%)
Mar 06, 2012 13.52 13.55 13.11 13.17 51,011,460 -0.74(-5.30%)
Mar 05, 2012 14.28 14.28 13.82 13.91 35,523,784 -0.44(-3.07%)
Mar 02, 2012 14.62 14.77 14.32 14.35 29,978,914 -0.24(-1.67%)
Mar 01, 2012 14.25 14.69 14.16 14.60 39,193,584 +0.49(+3.51%)
Feb 29, 2012 14.32 14.53 14.04 14.10 28,979,144 -0.13(-0.91%)
Feb 28, 2012 14.21 14.48 14.02 14.23 28,560,030 -0.03(-0.21%)
Feb 27, 2012 13.94 14.32 13.85 14.26 21,133,428 +0.20(+1.41%)
Feb 24, 2012 14.47 14.47 13.99 14.06 25,522,370 -0.37(-2.53%)
Feb 23, 2012 14.40 14.44 14.09 14.43 22,548,136 +0.18(+1.28%)
Feb 22, 2012 14.63 14.65 14.21 14.25 21,008,792 -0.40(-2.75%)
Feb 21, 2012 14.78 14.85 14.57 14.65 21,493,302 +0.08(+0.52%)
Feb 17, 2012 14.85 14.86 14.48 14.57 22,016,088 -0.02(-0.16%)
Feb 16, 2012 14.12 14.65 13.84 14.60 43,479,024 +0.18(+1.21%)
Feb 15, 2012 14.60 14.72 14.34 14.42 31,269,556 -0.07(-0.47%)
Feb 14, 2012 14.66 14.66 14.27 14.49 41,798,984 -0.37(-2.51%)
Feb 13, 2012 15.20 15.28 14.80 14.86 28,914,806 -0.09(-0.61%)
Feb 10, 2012 15.20 15.20 14.83 14.95 28,899,602 -0.52(-3.34%)
Feb 09, 2012 15.62 15.74 15.38 15.47 27,647,008 -0.08(-0.49%)
Feb 08, 2012 15.40 15.55 15.29 15.55 33,190,368 +0.14(+0.89%)
Feb 07, 2012 15.49 15.58 15.31 15.41 27,968,370 -0.19(-1.22%)
Feb 06, 2012 15.60 15.63 15.35 15.60 30,063,690 +0.15(+0.98%)
Feb 03, 2012 15.19 15.59 15.09 15.45 42,758,108 +0.60(+4.05%)
Feb 02, 2012 15.01 15.01 14.77 14.85 28,392,248 +0.10(+0.67%)
Feb 01, 2012 14.60 15.28 14.46 14.75 67,512,504 +0.56(+3.97%)
Jan 31, 2012 13.99 14.21 13.73 14.18 36,418,824 +0.34(+2.47%)
Jan 30, 2012 14.29 14.30 13.82 13.84 41,721,872 -0.27(-1.94%)
Jan 27, 2012 13.65 14.19 13.61 14.12 34,542,784 +0.31(+2.26%)
Jan 26, 2012 13.87 14.32 13.69 13.80 30,007,774 +0.05(+0.39%)
Jan 25, 2012 13.53 13.84 13.43 13.75 29,180,844 -0.01(-0.06%)
Jan 24, 2012 13.54 13.85 13.38 13.76 25,065,104 -0.05(-0.38%)
Jan 23, 2012 13.65 14.16 13.59 13.81 32,097,966 -0.14(-0.98%)
Jan 20, 2012 13.58 13.97 13.52 13.95 36,796,596 +0.08(+0.60%)
Jan 19, 2012 13.98 14.11 13.68 13.87 61,131,108 +0.71(+5.36%)
Jan 18, 2012 12.36 13.20 12.16 13.16 49,015,872 +0.83(+6.77%)
Jan 17, 2012 12.58 12.89 12.21 12.33 31,820,416 -0.29(-2.28%)
Jan 13, 2012 12.58 12.78 12.40 12.61 29,033,638 -0.41(-3.15%)
Jan 12, 2012 12.99 13.14 12.63 13.02 29,342,390 +0.05(+0.41%)
Jan 11, 2012 12.64 13.00 12.52 12.97 28,579,034 +0.16(+1.24%)
Jan 10, 2012 12.64 12.86 12.51 12.81 33,277,270 +0.52(+4.26%)
Jan 09, 2012 12.14 12.48 12.08 12.29 25,159,812 +0.23(+1.89%)
Jan 06, 2012 12.20 12.33 11.98 12.06 28,586,996 -0.29(-2.33%)
Jan 05, 2012 11.82 12.44 11.70 12.35 40,359,480 +0.26(+2.13%)
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.