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 29, 2002 41.96 43.31 41.93 42.77 6,513,315 +0.00(+0.00%)
Mar 28, 2002 41.96 43.31 41.93 42.77 6,512,645 +0.49(+1.15%)
Mar 27, 2002 41.79 42.76 41.49 42.29 5,791,087 +0.65(+1.56%)
Mar 26, 2002 41.23 42.24 41.12 41.64 1,420,336 +0.70(+1.71%)
Mar 25, 2002 41.64 42.04 40.90 40.93 5,252,565 -0.82(-1.97%)
Mar 22, 2002 42.35 42.39 41.35 41.76 5,856,476 -0.65(-1.53%)
Mar 21, 2002 42.22 42.69 41.56 42.40 3,865,057 +0.04(+0.09%)
Mar 20, 2002 42.76 43.14 42.32 42.37 3,860,501 -0.83(-1.92%)
Mar 19, 2002 42.97 43.49 42.96 43.20 6,020,485 +0.79(+1.87%)
Mar 18, 2002 42.80 43.04 41.95 42.40 1,380,138 +0.26(+0.62%)
Mar 15, 2002 41.19 42.17 41.00 42.14 6,837,580 +1.34(+3.27%)
Mar 14, 2002 41.10 41.42 40.49 40.81 5,527,789 -0.48(-1.16%)
Mar 13, 2002 41.69 41.94 40.75 41.29 5,122,055 -0.87(-2.05%)
Mar 12, 2002 41.32 42.44 41.01 42.15 5,386,961 +0.01(+0.04%)
Mar 11, 2002 41.89 42.88 41.62 42.14 6,410,809 -0.30(-0.70%)
Mar 08, 2002 41.91 42.83 41.33 42.43 7,702,780 +1.22(+2.97%)
Mar 07, 2002 42.07 42.54 40.50 41.21 7,136,387 -0.85(-2.02%)
Mar 06, 2002 41.02 42.40 41.02 42.06 9,146,431 +1.04(+2.55%)
Mar 05, 2002 40.11 41.35 39.75 41.02 10,527,374 +0.90(+2.25%)
Mar 04, 2002 38.08 40.30 37.61 40.11 8,962,993 +2.62(+6.99%)
Mar 01, 2002 36.72 37.61 36.20 37.49 8,646,634 +0.84(+2.28%)
Feb 28, 2002 36.56 37.37 36.36 36.66 6,980,150 +0.59(+1.63%)
Feb 27, 2002 36.82 37.37 35.97 36.07 8,738,553 -0.31(-0.86%)
Feb 26, 2002 36.56 36.79 35.93 36.38 857,561 +0.00(+0.00%)
Feb 25, 2002 34.99 36.57 34.63 36.38 9,664,452 +1.58(+4.55%)
Feb 22, 2002 35.37 35.49 34.26 34.80 9,825,513 -0.80(-2.24%)
Feb 21, 2002 35.45 36.73 35.19 35.60 8,367,122 -0.05(-0.15%)
Feb 20, 2002 35.15 36.05 34.59 35.65 1,902,715 +0.54(+1.55%)
Feb 19, 2002 36.79 36.90 35.00 35.11 10,200,026 -2.12(-5.69%)
Feb 18, 2002 38.67 38.67 37.21 37.23 6,141,079 +0.00(+0.00%)
Feb 15, 2002 38.67 38.67 37.21 37.23 6,126,340 -1.63(-4.19%)
Feb 14, 2002 38.79 39.48 38.10 38.85 6,621,984 +0.53(+1.38%)
Feb 13, 2002 38.10 38.80 37.84 38.32 8,484,367 +0.41(+1.08%)
Feb 12, 2002 38.88 38.88 37.72 37.91 6,228,041 -1.01(-2.59%)
Feb 11, 2002 38.63 39.07 37.76 38.92 5,511,575 +0.29(+0.75%)
Feb 08, 2002 36.93 38.66 36.87 38.63 7,671,157 +2.36(+6.50%)
Feb 07, 2002 36.79 37.65 36.20 36.27 9,013,777 -0.24(-0.65%)
Feb 06, 2002 36.90 37.17 35.84 36.51 8,348,363 -0.39(-1.05%)
Feb 05, 2002 37.11 37.32 36.31 36.90 9,451,134 -0.73(-1.94%)
Feb 04, 2002 39.33 39.33 37.46 37.63 8,779,690 -2.23(-5.60%)
Feb 01, 2002 40.39 40.45 39.61 39.86 6,402,636 -1.19(-2.89%)
Jan 31, 2002 39.99 41.05 38.85 41.05 11,436,925 +1.79(+4.56%)
Jan 30, 2002 39.09 39.66 37.46 39.26 12,823,093 +0.45(+1.15%)
Jan 29, 2002 41.12 41.61 38.77 38.81 10,118,826 -2.23(-5.44%)
Jan 28, 2002 41.87 41.90 40.83 41.04 5,811,052 -0.19(-0.47%)
Jan 25, 2002 40.30 41.82 40.30 41.23 4,876,980 +0.63(+1.56%)
Jan 24, 2002 41.87 42.58 40.31 40.60 6,531,672 -0.79(-1.91%)
Jan 23, 2002 41.23 42.08 40.49 41.39 5,793,365 +0.08(+0.20%)
Jan 22, 2002 42.54 42.69 41.02 41.31 4,467,494 -0.95(-2.24%)
Jan 21, 2002 42.83 42.84 42.06 42.26 4,631,905 +0.00(+0.00%)
Jan 18, 2002 42.83 42.84 42.06 42.26 4,618,371 -0.76(-1.77%)
Jan 17, 2002 42.24 43.10 41.88 43.02 5,564,369 +1.32(+3.17%)
Jan 16, 2002 42.54 42.75 41.50 41.70 5,853,394 -1.48(-3.42%)
Jan 15, 2002 42.08 43.21 41.98 43.17 6,184,627 +1.11(+2.64%)
Jan 14, 2002 42.88 42.88 41.72 42.06 4,753,973 -0.90(-2.08%)
Jan 11, 2002 43.92 44.14 42.61 42.96 4,979,351 -1.04(-2.36%)
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.