Skip to main content

Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 40.74 40.91 40.29 40.65 6,028,678 +0.10(+0.24%)
Mar 30, 2004 40.27 40.60 40.26 40.55 6,537,000 +0.28(+0.70%)
Mar 29, 2004 40.50 40.60 40.24 40.27 7,640,057 +0.02(+0.05%)
Mar 26, 2004 40.19 40.56 39.97 40.24 6,664,433 +0.13(+0.32%)
Mar 25, 2004 40.00 40.44 39.75 40.12 9,251,436 +0.46(+1.16%)
Mar 24, 2004 40.67 40.81 39.51 39.66 14,433,615 -1.11(-2.72%)
Mar 23, 2004 41.66 41.71 40.75 40.76 8,650,781 -0.55(-1.34%)
Mar 22, 2004 41.79 41.82 40.61 41.31 9,178,556 -0.97(-2.30%)
Mar 19, 2004 42.32 42.75 42.19 42.29 6,071,532 -0.21(-0.50%)
Mar 18, 2004 42.28 42.79 41.96 42.50 10,209,297 -0.39(-0.91%)
Mar 17, 2004 42.27 43.02 41.68 42.89 7,260,295 +0.88(+2.09%)
Mar 16, 2004 42.58 42.91 41.43 42.01 8,035,888 +0.01(+0.03%)
Mar 15, 2004 42.85 42.85 41.77 42.00 4,934,362 -1.04(-2.41%)
Mar 12, 2004 42.46 43.17 42.46 43.03 6,145,680 +0.93(+2.21%)
Mar 11, 2004 42.17 42.85 41.70 42.10 9,227,612 -0.06(-0.15%)
Mar 10, 2004 42.96 43.00 42.03 42.17 5,624,671 -0.79(-1.83%)
Mar 09, 2004 43.29 43.36 42.70 42.95 5,315,533 -0.31(-0.72%)
Mar 08, 2004 44.34 44.43 43.27 43.27 4,721,081 -0.87(-1.98%)
Mar 05, 2004 43.73 44.57 43.70 44.14 6,360,652 +0.23(+0.53%)
Mar 04, 2004 43.53 44.04 43.49 43.90 4,649,752 +0.46(+1.06%)
Mar 03, 2004 43.22 43.56 43.02 43.44 4,126,910 +0.30(+0.69%)
Mar 02, 2004 42.88 43.63 42.88 43.15 4,796,497 +0.05(+0.12%)
Mar 01, 2004 43.10 43.30 42.72 43.10 4,826,523 +0.70(+1.66%)
Feb 27, 2004 42.90 43.23 42.36 42.39 5,043,046 -0.54(-1.26%)
Feb 26, 2004 42.60 43.10 42.22 42.93 4,278,026 +0.06(+0.15%)
Feb 25, 2004 42.45 42.88 42.37 42.87 4,808,057 +0.59(+1.39%)
Feb 24, 2004 43.27 43.29 41.96 42.28 5,986,530 -1.03(-2.38%)
Feb 23, 2004 43.45 43.50 42.81 43.31 6,370,379 -0.10(-0.23%)
Feb 20, 2004 43.63 43.98 43.14 43.41 5,622,697 -0.22(-0.50%)
Feb 19, 2004 43.79 44.10 43.53 43.63 6,559,978 -0.07(-0.16%)
Feb 18, 2004 42.85 43.91 42.60 43.70 8,514,749 +0.72(+1.67%)
Feb 17, 2004 42.56 43.27 42.53 42.98 6,647,800 +0.60(+1.41%)
Feb 13, 2004 42.00 42.46 41.88 42.39 6,213,484 +0.50(+1.19%)
Feb 12, 2004 42.23 42.32 41.68 41.89 5,846,410 -0.57(-1.35%)
Feb 11, 2004 41.02 42.66 40.97 42.46 9,878,451 +2.04(+5.05%)
Feb 10, 2004 40.70 40.83 39.99 40.42 5,865,722 -0.21(-0.51%)
Feb 09, 2004 40.90 41.14 40.58 40.63 3,886,282 -0.06(-0.16%)
Feb 06, 2004 39.94 40.90 39.94 40.69 4,485,386 +0.82(+2.06%)
Feb 05, 2004 40.40 40.54 39.67 39.87 6,725,472 -0.50(-1.23%)
Feb 04, 2004 40.68 40.86 40.29 40.36 6,821,892 -0.62(-1.52%)
Feb 03, 2004 41.21 41.21 40.83 40.99 5,378,545 -0.19(-0.47%)
Feb 02, 2004 41.19 41.92 41.00 41.18 6,143,565 -0.11(-0.27%)
Jan 30, 2004 40.92 41.48 40.77 41.29 5,118,745 +0.26(+0.64%)
Jan 29, 2004 40.72 41.31 40.27 41.03 7,560,975 +0.55(+1.37%)
Jan 28, 2004 41.75 42.15 40.36 40.48 6,004,714 -1.18(-2.83%)
Jan 27, 2004 42.81 42.98 41.63 41.66 6,233,501 -1.14(-2.67%)
Jan 26, 2004 42.06 42.80 41.71 42.80 4,670,897 +0.74(+1.75%)
Jan 23, 2004 42.78 42.80 41.86 42.06 5,069,971 -0.40(-0.95%)
Jan 22, 2004 43.05 43.13 42.39 42.46 4,412,789 -0.58(-1.35%)
Jan 21, 2004 42.47 43.20 42.11 43.05 5,876,576 +0.57(+1.34%)
Jan 20, 2004 42.81 43.06 42.14 42.48 3,813,544 -0.39(-0.91%)
Jan 16, 2004 42.54 42.87 42.47 42.87 7,599,177 +0.44(+1.04%)
Jan 15, 2004 41.85 42.55 41.78 42.43 9,571,428 +0.84(+2.03%)
Jan 14, 2004 41.42 41.87 41.18 41.58 4,596,044 +0.16(+0.39%)
Jan 13, 2004 41.25 41.46 40.87 41.42 5,741,249 -0.07(-0.17%)
Jan 12, 2004 40.53 41.54 40.26 41.49 6,637,791 +0.89(+2.20%)
Jan 09, 2004 41.20 41.49 40.42 40.60 5,103,944 -0.81(-1.95%)
Jan 08, 2004 41.00 41.51 40.88 41.41 5,862,480 +0.40(+0.99%)
Jan 07, 2004 40.61 41.12 40.31 41.00 6,904,075 +0.02(+0.05%)
Jan 06, 2004 40.45 41.36 40.45 40.98 6,228,850 +0.14(+0.35%)
Jan 05, 2004 40.60 40.88 40.27 40.84 6,286,645 +0.42(+1.04%)
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.