Indicators

Morgan Stanley (NY: MS )

93.64 +0.99 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.25	22.44	21.86	22.42	39,565,120	+0.66(+3.02%)
May 28, 2009	21.42	21.84	21.02	21.76	28,467,130	+0.61(+2.87%)
May 27, 2009	21.48	22.35	21.15	21.16	48,630,108	-0.30(-1.41%)
May 26, 2009	20.75	21.49	20.67	21.46	31,842,550	+0.58(+2.80%)
May 22, 2009	21.02	21.51	20.77	20.88	24,907,144	+0.10(+0.50%)
May 21, 2009	20.44	21.19	20.36	20.77	38,109,608	+0.07(+0.32%)
May 20, 2009	21.81	21.90	20.54	20.71	48,690,884	-0.67(-3.15%)
May 19, 2009	21.07	22.08	20.01	21.38	56,623,760	+0.47(+2.23%)
May 18, 2009	19.94	20.93	19.74	20.91	48,606,816	+1.59(+8.23%)
May 15, 2009	19.66	20.02	19.20	19.32	38,815,916	-0.33(-1.66%)
May 14, 2009	18.65	19.80	18.38	19.65	42,660,404	+1.09(+5.86%)
May 13, 2009	18.96	19.48	18.41	18.56	43,305,896	-0.30(-1.61%)
May 12, 2009	19.69	20.02	18.52	18.86	56,503,128	-0.41(-2.15%)
May 11, 2009	20.45	20.66	19.24	19.28	65,464,224	-1.58(-7.55%)
May 08, 2009	18.48	20.85	18.29	20.85	202,946,576	+1.10(+5.58%)
May 07, 2009	21.25	21.41	19.38	19.75	56,923,144	-1.33(-6.31%)
May 06, 2009	20.35	21.48	19.83	21.08	62,106,228	+0.96(+4.78%)
May 05, 2009	19.84	20.54	19.64	20.12	35,344,156	+0.14(+0.70%)
May 04, 2009	19.40	20.14	18.97	19.98	61,232,768	+0.89(+4.65%)

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.