Indicators

Morgan Stanley (NY: MS )

95.79 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.05	17.08	16.69	16.76	24,103,644	-0.24(-1.39%)
Mar 27, 2013	16.79	17.05	16.72	17.00	18,261,138	+0.05(+0.32%)
Mar 26, 2013	16.90	17.01	16.75	16.95	19,521,486	+0.19(+1.14%)
Mar 25, 2013	17.06	17.15	16.61	16.76	31,458,730	-0.16(-0.95%)
Mar 22, 2013	16.93	17.09	16.72	16.92	21,714,472	+0.09(+0.54%)
Mar 21, 2013	17.21	17.30	16.82	16.82	23,019,540	-0.52(-2.99%)
Mar 20, 2013	17.23	17.48	17.03	17.34	23,362,750	+0.27(+1.56%)
Mar 19, 2013	17.59	17.69	16.78	17.08	42,984,000	-0.46(-2.61%)
Mar 18, 2013	17.56	17.69	17.21	17.53	30,704,882	-0.46(-2.54%)
Mar 15, 2013	17.41	18.04	17.37	17.99	31,723,186	+0.60(+3.46%)
Mar 14, 2013	17.50	17.59	17.29	17.39	27,600,832	+0.02(+0.09%)
Mar 13, 2013	17.32	17.43	17.18	17.37	15,768,479	+0.08(+0.49%)
Mar 12, 2013	17.58	17.62	17.24	17.29	17,145,442	-0.33(-1.86%)
Mar 11, 2013	17.56	17.75	17.27	17.62	18,646,788	+0.05(+0.30%)
Mar 08, 2013	17.76	17.79	17.29	17.56	25,447,594	-0.14(-0.82%)
Mar 07, 2013	17.55	17.82	17.46	17.71	23,336,906	+0.24(+1.35%)
Mar 06, 2013	17.53	17.53	17.09	17.47	24,367,272	+0.13(+0.75%)
Mar 05, 2013	17.39	17.54	17.29	17.34	19,686,738	+0.11(+0.62%)
Mar 04, 2013	17.05	17.29	16.87	17.24	22,472,124	+0.13(+0.76%)

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.