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 (%)
Jan 30, 2004	42.65	43.24	42.50	43.04	4,910,554	+0.27(+0.64%)
Jan 29, 2004	42.45	43.07	41.97	42.77	7,253,453	+0.58(+1.37%)
Jan 28, 2004	43.52	43.93	42.07	42.19	5,760,489	-1.23(-2.83%)
Jan 27, 2004	44.63	44.80	43.40	43.42	5,979,971	-1.19(-2.67%)
Jan 26, 2004	43.84	44.61	43.48	44.61	4,480,921	+0.77(+1.75%)
Jan 23, 2004	44.60	44.62	43.64	43.84	4,863,764	-0.42(-0.95%)
Jan 22, 2004	44.87	44.96	44.18	44.26	4,233,311	-0.61(-1.35%)
Jan 21, 2004	44.27	45.03	43.89	44.87	5,637,563	+0.59(+1.34%)
Jan 20, 2004	44.63	44.89	43.92	44.28	3,658,438	-0.41(-0.91%)
Jan 16, 2004	44.35	44.69	44.27	44.69	7,290,101	+0.46(+1.04%)
Jan 15, 2004	43.63	44.35	43.55	44.23	9,182,136	+0.88(+2.03%)
Jan 14, 2004	43.18	43.64	42.93	43.35	4,409,113	+0.17(+0.39%)
Jan 13, 2004	43.00	43.22	42.60	43.18	5,507,740	-0.07(-0.17%)
Jan 12, 2004	42.25	43.30	41.96	43.25	6,367,817	+0.93(+2.20%)
Jan 09, 2004	42.95	43.24	42.14	42.32	4,896,355	-0.84(-1.95%)
Jan 08, 2004	42.74	43.27	42.62	43.16	5,624,040	+0.42(+0.99%)
Jan 07, 2004	42.33	42.86	42.02	42.74	6,623,271	+0.02(+0.05%)
Jan 06, 2004	42.16	43.12	42.16	42.72	5,975,508	+0.15(+0.35%)
Jan 05, 2004	42.32	42.62	41.97	42.57	6,030,953	+0.44(+1.04%)

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.