Indicators

Morgan Stanley (NY: MS )

98.00 -0.11 (-0.12%)

Streaming Delayed Price Updated: 11:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	76.98	77.61	74.43	74.69	8,767,724	-2.60(-3.37%)
Apr 28, 2022	76.64	77.71	75.64	77.29	7,530,298	+1.75(+2.32%)
Apr 27, 2022	75.70	76.88	75.17	75.54	10,355,663	-0.15(-0.19%)
Apr 26, 2022	77.45	78.31	75.61	75.69	10,952,404	-2.46(-3.15%)
Apr 25, 2022	77.21	78.39	76.16	78.15	12,598,084	+0.28(+0.37%)
Apr 22, 2022	80.97	81.05	77.77	77.87	12,467,386	-3.83(-4.69%)
Apr 21, 2022	84.11	85.39	81.51	81.70	10,405,400	-1.56(-1.88%)
Apr 20, 2022	82.34	84.15	82.34	83.26	12,867,523	+1.56(+1.91%)
Apr 19, 2022	79.95	81.88	79.87	81.70	13,751,733	+2.23(+2.81%)
Apr 18, 2022	77.54	80.11	77.48	79.46	8,594,598	+1.58(+2.03%)
Apr 14, 2022	79.03	80.77	77.73	77.88	17,791,596	+0.58(+0.75%)
Apr 13, 2022	76.20	77.42	76.07	77.31	9,530,167	+0.18(+0.24%)
Apr 12, 2022	76.97	79.00	76.76	77.12	8,768,042	-0.08(-0.11%)
Apr 11, 2022	76.80	78.86	76.29	77.20	9,021,748	-0.04(-0.05%)
Apr 08, 2022	76.75	77.89	76.23	77.24	7,550,157	+0.85(+1.12%)
Apr 07, 2022	76.16	76.83	74.80	76.39	12,952,505	+0.00(+0.00%)
Apr 06, 2022	77.85	77.93	76.04	76.39	11,417,769	-1.98(-2.52%)
Apr 05, 2022	79.53	79.79	78.05	78.36	12,842,766	-1.84(-2.29%)
Apr 04, 2022	79.52	80.47	78.85	80.20	8,815,273	+0.27(+0.33%)

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.