Indicators

Morgan Stanley (NY: MS )

102.47 +1.74 (+1.73%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	61.27	62.20	59.35	59.53	19,784,716	-2.02(-3.27%)
Jan 28, 2021	61.65	62.83	60.95	61.55	16,877,682	+1.11(+1.84%)
Jan 27, 2021	61.59	62.06	59.93	60.44	19,220,794	-2.46(-3.92%)
Jan 26, 2021	64.25	64.76	62.84	62.90	12,333,697	-1.03(-1.62%)
Jan 25, 2021	64.83	65.38	63.53	63.93	18,036,868	-1.55(-2.36%)
Jan 22, 2021	64.08	65.98	63.96	65.48	17,502,132	-0.50(-0.76%)
Jan 21, 2021	66.25	67.03	65.14	65.98	15,386,664	-0.12(-0.19%)
Jan 20, 2021	67.58	68.69	65.63	66.11	18,249,444	-0.13(-0.20%)
Jan 19, 2021	67.59	67.66	65.97	66.24	16,835,118	-0.22(-0.33%)
Jan 15, 2021	66.31	66.75	65.50	66.46	14,584,375	-1.09(-1.61%)
Jan 14, 2021	67.00	67.87	66.88	67.55	11,152,268	+0.80(+1.20%)
Jan 13, 2021	66.96	67.51	66.26	66.74	11,152,559	-0.21(-0.32%)
Jan 12, 2021	67.63	68.17	66.71	66.96	13,388,472	-0.23(-0.34%)
Jan 11, 2021	65.58	67.57	65.07	67.19	10,276,646	+0.72(+1.08%)
Jan 08, 2021	65.78	66.55	65.23	66.47	14,600,337	+0.27(+0.41%)
Jan 07, 2021	66.07	67.58	66.07	66.20	15,313,798	+1.11(+1.71%)
Jan 06, 2021	63.08	66.14	62.33	65.08	20,749,284	+3.70(+6.03%)
Jan 05, 2021	60.21	61.90	60.14	61.38	12,583,728	+1.02(+1.70%)

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.