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 29, 2020	38.67	39.35	38.24	38.83	14,912,887	-0.18(-0.45%)
May 28, 2020	41.51	41.57	38.90	39.01	20,050,686	-2.16(-5.25%)
May 27, 2020	40.22	41.22	39.81	41.17	29,469,194	+2.79(+7.26%)
May 26, 2020	36.79	38.46	36.51	38.39	22,432,192	+3.13(+8.87%)
May 22, 2020	35.35	35.62	34.97	35.26	7,362,769	-0.15(-0.42%)
May 21, 2020	35.82	35.96	35.00	35.41	10,988,147	-0.67(-1.85%)
May 20, 2020	35.20	36.24	35.18	36.07	13,694,612	+1.52(+4.40%)
May 19, 2020	35.23	35.63	34.52	34.55	10,124,482	-0.83(-2.36%)
May 18, 2020	34.19	35.71	33.98	35.39	16,757,411	+2.63(+8.02%)
May 15, 2020	32.74	33.22	32.53	32.76	10,444,097	-0.46(-1.38%)
May 14, 2020	31.86	33.36	31.22	33.22	17,050,492	+0.72(+2.22%)
May 13, 2020	33.52	33.63	32.16	32.50	13,163,611	-1.26(-3.72%)
May 12, 2020	35.12	35.20	33.69	33.76	15,483,441	-1.24(-3.54%)
May 11, 2020	34.60	35.20	34.53	34.99	11,497,341	-0.22(-0.62%)
May 08, 2020	34.71	35.29	34.44	35.21	13,769,568	+1.12(+3.27%)
May 07, 2020	33.18	34.39	33.18	34.10	10,643,309	+1.33(+4.05%)
May 06, 2020	33.80	33.94	32.55	32.77	8,896,464	-0.60(-1.79%)
May 05, 2020	34.25	34.54	33.30	33.37	10,183,536	-0.10(-0.29%)
May 04, 2020	33.39	33.58	32.66	33.47	15,917,086	-0.27(-0.81%)

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.