Indicators

Morgan Stanley (NY: MS )

98.28 +0.17 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	14.15	14.62	14.09	14.51	25,954,646	+0.34(+2.42%)
Dec 28, 2012	14.12	14.28	14.12	14.17	14,801,698	-0.11(-0.80%)
Dec 27, 2012	14.41	14.51	14.08	14.28	19,256,728	-0.08(-0.58%)
Dec 26, 2012	14.47	14.54	14.33	14.37	11,896,277	-0.05(-0.37%)
Dec 24, 2012	14.38	14.44	14.32	14.42	4,212,569	+0.02(+0.16%)
Dec 21, 2012	14.26	14.52	14.13	14.40	28,478,056	-0.27(-1.82%)
Dec 20, 2012	14.50	14.76	14.46	14.66	25,144,050	+0.14(+0.94%)
Dec 19, 2012	14.66	14.80	14.34	14.53	28,764,660	-0.02(-0.16%)
Dec 18, 2012	14.17	14.63	14.17	14.55	33,460,586	+0.45(+3.18%)
Dec 17, 2012	13.76	14.12	13.75	14.10	21,927,094	+0.37(+2.66%)
Dec 14, 2012	13.48	13.77	13.47	13.74	21,417,570	+0.19(+1.40%)
Dec 13, 2012	13.44	13.64	13.38	13.55	25,258,064	+0.08(+0.56%)
Dec 12, 2012	13.54	13.65	13.40	13.47	36,494,124	-0.04(-0.28%)
Dec 11, 2012	13.13	13.61	13.10	13.51	47,375,532	+0.56(+4.35%)
Dec 10, 2012	12.87	12.97	12.78	12.94	12,799,969	+0.03(+0.24%)
Dec 07, 2012	12.91	13.00	12.84	12.91	15,100,225	+0.18(+1.37%)
Dec 06, 2012	12.90	12.97	12.70	12.74	21,081,476	-0.18(-1.41%)
Dec 05, 2012	12.71	13.03	12.71	12.92	20,678,046	+0.28(+2.23%)

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.