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 (%)
Nov 29, 2019	43.00	43.02	42.72	42.81	4,782,943	-0.26(-0.60%)
Nov 27, 2019	42.94	43.15	42.83	43.07	9,955,604	+0.32(+0.75%)
Nov 26, 2019	43.19	43.20	42.46	42.75	11,981,324	-0.48(-1.10%)
Nov 25, 2019	42.70	43.24	42.67	43.23	9,778,719	+0.61(+1.44%)
Nov 22, 2019	42.34	42.62	42.24	42.61	7,639,140	+0.35(+0.84%)
Nov 21, 2019	42.61	42.69	42.16	42.26	9,654,281	-0.22(-0.53%)
Nov 20, 2019	42.36	42.49	41.87	42.48	10,562,004	-0.20(-0.47%)
Nov 19, 2019	42.59	42.92	42.58	42.68	8,067,271	+0.26(+0.61%)
Nov 18, 2019	42.26	42.47	42.02	42.42	7,450,959	+0.03(+0.08%)
Nov 15, 2019	42.28	42.53	42.15	42.39	7,441,970	+0.33(+0.78%)
Nov 14, 2019	41.81	42.15	41.71	42.06	6,745,646	+0.19(+0.45%)
Nov 13, 2019	41.98	42.03	41.70	41.87	8,196,937	-0.54(-1.27%)
Nov 12, 2019	42.46	42.58	42.20	42.41	7,397,569	-0.07(-0.16%)
Nov 11, 2019	42.28	42.73	42.15	42.47	8,214,492	-0.05(-0.12%)
Nov 08, 2019	42.09	42.53	41.78	42.53	9,207,373	+0.42(+1.01%)
Nov 07, 2019	42.50	42.90	42.02	42.10	16,758,619	+0.09(+0.21%)
Nov 06, 2019	42.17	42.22	41.74	42.02	9,098,437	-0.16(-0.39%)
Nov 05, 2019	42.37	43.17	42.12	42.18	16,057,539	-0.07(-0.16%)
Nov 04, 2019	41.52	42.40	41.43	42.25	18,450,574	+1.30(+3.17%)

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.