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 (%)
Nov 28, 2008	10.50	11.08	10.35	10.91	17,906,720	+0.18(+1.72%)
Nov 26, 2008	10.02	11.03	9.835	10.72	37,724,108	+0.17(+1.61%)
Nov 25, 2008	10.50	11.55	9.931	10.55	67,820,128	+0.66(+6.65%)
Nov 24, 2008	7.846	10.07	7.846	9.894	91,779,992	+2.46(+33.13%)
Nov 21, 2008	7.173	7.550	6.507	7.432	66,831,748	+0.63(+9.24%)
Nov 20, 2008	7.387	8.230	6.655	6.803	69,860,408	-0.78(-10.24%)
Nov 19, 2008	8.711	8.785	7.343	7.580	52,716,760	-1.32(-14.80%)
Nov 18, 2008	8.341	9.118	8.142	8.896	49,853,008	+0.60(+7.22%)
Nov 17, 2008	8.607	9.132	8.142	8.297	39,465,568	-0.60(-6.73%)
Nov 14, 2008	9.369	9.754	8.511	8.896	0	-0.87(-8.93%)
Nov 13, 2008	9.125	9.872	7.964	9.768	78,546,552	+0.94(+10.64%)
Nov 12, 2008	10.03	10.32	8.829	8.829	46,241,388	-1.58(-15.20%)
Nov 11, 2008	10.50	10.68	9.465	10.41	63,210,172	-0.37(-3.43%)
Nov 10, 2008	12.32	12.32	10.46	10.78	40,314,272	-1.04(-8.76%)
Nov 07, 2008	11.65	12.33	11.18	11.82	0	+0.44(+3.83%)
Nov 06, 2008	12.32	12.90	11.23	11.38	46,616,176	-1.23(-9.79%)
Nov 05, 2008	13.95	14.24	12.50	12.62	36,034,612	-1.36(-9.74%)
Nov 04, 2008	13.64	14.23	13.05	13.98	37,537,952	+0.67(+5.00%)

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.