Indicators

Morgan Stanley (NY: MS )

98.11 +2.47 (+2.58%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	37.66	37.98	37.27	37.33	18,125,892	+0.27(+0.74%)
Jun 27, 2019	36.90	37.20	36.71	37.06	8,752,232	+0.43(+1.16%)
Jun 26, 2019	36.45	36.89	36.43	36.63	9,184,489	+0.28(+0.77%)
Jun 25, 2019	36.62	36.64	35.99	36.35	12,007,950	-0.35(-0.95%)
Jun 24, 2019	37.07	37.41	36.63	36.70	9,554,163	-0.43(-1.17%)
Jun 21, 2019	37.14	37.63	37.02	37.14	21,652,940	+0.10(+0.28%)
Jun 20, 2019	37.15	37.45	36.63	37.03	11,644,704	+0.27(+0.74%)
Jun 19, 2019	37.24	37.42	36.74	36.76	9,428,445	-0.17(-0.46%)
Jun 18, 2019	36.28	37.33	36.16	36.93	11,846,201	+0.71(+1.95%)
Jun 17, 2019	36.41	36.71	36.16	36.22	6,640,667	-0.26(-0.72%)
Jun 14, 2019	36.80	36.83	36.22	36.49	8,335,122	-0.11(-0.30%)
Jun 13, 2019	36.37	36.83	36.25	36.60	8,833,071	+0.28(+0.77%)
Jun 12, 2019	37.02	37.02	36.25	36.32	9,471,905	-0.89(-2.40%)
Jun 11, 2019	37.30	37.65	36.99	37.21	12,502,936	+0.32(+0.88%)
Jun 10, 2019	36.85	37.36	36.81	36.89	10,201,852	+0.50(+1.38%)
Jun 07, 2019	36.36	36.70	36.29	36.39	8,855,700	-0.09(-0.26%)
Jun 06, 2019	36.00	36.63	35.92	36.48	6,737,883	+0.32(+0.90%)
Jun 05, 2019	36.22	36.36	35.74	36.16	7,535,611	-0.04(-0.12%)
Jun 04, 2019	35.30	36.28	35.26	36.20	13,908,380	+1.49(+4.30%)

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.