Indicators

Morgan Stanley (NY: MS )

104.11 -0.49 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	83.41	83.98	81.89	82.64	19,709,330	-3.47(-4.03%)
Feb 25, 2022	83.85	86.24	84.19	86.11	10,670,400	+2.50(+2.98%)
Feb 24, 2022	81.83	83.94	80.62	83.61	20,363,274	-1.58(-1.86%)
Feb 23, 2022	87.14	87.17	84.77	85.20	9,569,971	-1.09(-1.27%)
Feb 22, 2022	86.22	88.13	85.51	86.29	10,037,563	-0.61(-0.70%)
Feb 18, 2022				86.90	0	-0.66(-0.76%)
Feb 17, 2022	91.09	91.26	87.33	87.56	17,160,974	-4.55(-4.94%)
Feb 16, 2022	93.35	93.84	91.68	92.12	11,186,239	-2.08(-2.20%)
Feb 15, 2022	94.27	95.03	93.00	94.19	7,372,603	+0.78(+0.84%)
Feb 14, 2022	94.74	95.17	92.52	93.41	12,195,061	-1.82(-1.91%)
Feb 11, 2022	97.44	98.71	94.55	95.23	10,712,665	-2.73(-2.79%)
Feb 10, 2022	98.53	99.93	97.58	97.96	8,908,901	-1.06(-1.07%)
Feb 09, 2022	97.38	99.34	97.31	99.02	12,136,625	+2.17(+2.24%)
Feb 08, 2022	96.51	97.74	95.91	96.85	10,360,095	+1.07(+1.11%)
Feb 07, 2022	94.76	96.70	94.38	95.79	10,129,372	+0.97(+1.03%)
Feb 04, 2022	93.03	95.64	92.95	94.81	8,654,805	+1.66(+1.78%)
Feb 03, 2022	94.41		93.01	93.15	6,573,312	-1.48(-1.57%)
Feb 02, 2022	94.53	94.98	93.16	94.64	10,535,999	-0.03(-0.03%)

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.