Indicators

Morgan Stanley (NY: MS )

100.22 +0.64 (+0.64%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.19	39.82	38.39	39.27	10,844,542	-0.08(-0.21%)
Dec 28, 2007	39.59	39.90	38.41	39.35	12,174,323	-0.07(-0.19%)
Dec 27, 2007	40.39	40.52	39.20	39.43	14,787,836	-1.24(-3.05%)
Dec 26, 2007	40.41	40.77	39.86	40.67	9,413,014	+0.02(+0.05%)
Dec 24, 2007	39.86	40.96	39.69	40.65	7,467,986	+0.44(+1.10%)
Dec 21, 2007	38.51	40.60	38.51	40.20	42,154,528	+2.22(+5.84%)
Dec 20, 2007	37.38	38.84	36.60	37.99	40,129,932	+0.95(+2.58%)
Dec 19, 2007	36.10	37.99	35.42	37.03	49,049,312	+1.49(+4.18%)
Dec 18, 2007	36.18	36.89	34.94	35.55	32,472,038	-1.08(-2.95%)
Dec 17, 2007	36.99	37.56	36.03	36.63	18,923,756	-0.57(-1.53%)
Dec 14, 2007	36.60	37.82	36.20	37.20	18,209,452	+0.07(+0.20%)
Dec 13, 2007	36.83	37.31	35.12	37.12	27,281,354	-0.13(-0.34%)
Dec 12, 2007	38.27	38.78	36.12	37.25	30,408,518	+0.31(+0.84%)
Dec 11, 2007	40.28	40.59	36.94	36.94	31,555,926	-3.27(-8.13%)
Dec 10, 2007	38.76	40.31	38.29	40.20	22,337,928	+1.98(+5.18%)
Dec 07, 2007	38.16	39.27	38.08	38.22	13,894,486	+0.08(+0.21%)
Dec 06, 2007	36.54	38.19	36.40	38.14	14,960,230	+1.09(+2.93%)
Dec 05, 2007	37.54	37.91	36.43	37.05	14,032,507	+0.07(+0.20%)
Dec 04, 2007	37.68	37.71	36.32	36.98	23,159,982	-1.68(-4.34%)

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.