Indicators

Morgan Stanley (NY: MS )

98.28 +0.17 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	39.97	40.00	39.22	39.57	4,841,991	-0.40(-1.00%)
May 27, 2004	40.26	40.52	39.71	39.97	5,207,389	-0.11(-0.28%)
May 26, 2004	39.85	40.30	39.47	40.08	5,980,647	+0.24(+0.59%)
May 25, 2004	38.93	39.97	38.60	39.84	7,356,230	+0.44(+1.13%)
May 24, 2004	39.07	39.41	38.91	39.40	4,993,992	+0.55(+1.43%)
May 21, 2004	39.08	39.32	38.69	38.84	4,937,330	+0.20(+0.52%)
May 20, 2004	38.64	38.98	38.39	38.64	5,565,213	+0.19(+0.50%)
May 19, 2004	38.45	39.10	38.31	38.45	6,726,183	+0.50(+1.33%)
May 18, 2004	37.51	38.16	37.51	37.95	5,321,660	+0.52(+1.40%)
May 17, 2004	37.90	38.09	37.23	37.42	9,869,657	-1.09(-2.82%)
May 14, 2004	39.19	39.42	38.40	38.51	7,349,468	-0.42(-1.08%)
May 13, 2004	38.81	39.78	38.80	38.93	7,082,925	-0.10(-0.25%)
May 12, 2004	38.49	39.08	37.56	39.03	7,878,902	+0.25(+0.65%)
May 11, 2004	38.97	39.04	38.16	38.78	7,220,321	+0.25(+0.65%)
May 10, 2004	37.95	38.56	37.14	38.53	9,789,464	+0.12(+0.31%)
May 07, 2004	38.50	39.20	37.97	38.41	8,882,056	-0.28(-0.73%)
May 06, 2004	38.30	38.89	38.05	38.69	7,531,626	-0.13(-0.34%)
May 05, 2004	39.45	39.45	38.73	38.82	6,720,232	+0.01(+0.04%)
May 04, 2004	38.06	39.15	38.05	38.81	9,757,279	+0.75(+1.96%)

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.