Indicators

Morgan Stanley (NY: MS )

100.22 +0.64 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	60.19	60.64	60.08	60.21	3,237,866	-0.12(-0.20%)
Dec 28, 2006	60.23	60.63	59.83	60.33	2,812,155	-0.30(-0.50%)
Dec 27, 2006	60.29	60.64	59.53	60.64	3,591,498	+0.94(+1.57%)
Dec 26, 2006	58.86	59.80	58.86	59.70	2,500,174	+0.76(+1.29%)
Dec 22, 2006	59.62	60.00	58.18	58.94	4,843,344	-0.81(-1.35%)
Dec 21, 2006	59.97	60.61	59.70	59.74	4,459,419	-0.36(-0.60%)
Dec 20, 2006	60.85	61.14	59.91	60.10	7,786,539	-0.31(-0.51%)
Dec 19, 2006	60.93	61.67	59.29	60.41	13,132,136	+0.98(+1.65%)
Dec 18, 2006	58.61	59.76	58.61	59.43	5,976,049	+0.82(+1.40%)
Dec 15, 2006	59.25	59.25	58.57	58.61	7,937,188	-0.25(-0.43%)
Dec 14, 2006	58.05	59.12	57.92	58.86	7,000,839	+0.47(+0.81%)
Dec 13, 2006	58.45	58.77	58.15	58.39	3,958,248	+0.41(+0.71%)
Dec 12, 2006	57.94	58.51	57.06	57.97	5,730,738	-0.27(-0.47%)
Dec 11, 2006	58.26	58.63	57.65	58.25	4,354,479	+0.12(+0.20%)
Dec 08, 2006	57.81	58.54	57.58	58.13	3,355,383	+0.32(+0.55%)
Dec 07, 2006	58.60	58.86	57.68	57.81	4,620,616	-0.32(-0.55%)
Dec 06, 2006	57.92	58.36	57.75	58.13	4,357,995	+0.47(+0.81%)
Dec 05, 2006	57.10	57.80	56.99	57.66	4,824,817	+0.53(+0.93%)
Dec 04, 2006	55.93	57.31	55.93	57.13	5,343,027	+1.47(+2.64%)

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.