Skip to main content

Morgan Stanley (NY: MS )

94.60 +1.10 (+1.18%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.16 15.46 14.45 14.58 0 -1.38(-8.65%)
Feb 26, 2009 16.75 17.02 15.79 15.96 50,642,168 -0.18(-1.11%)
Feb 25, 2009 16.38 17.11 15.82 16.14 71,733,792 -0.33(-1.99%)
Feb 24, 2009 14.30 16.49 14.10 16.47 65,702,488 +2.43(+17.27%)
Feb 23, 2009 15.11 15.25 14.02 14.05 47,448,116 -0.46(-3.14%)
Feb 20, 2009 14.29 14.98 13.52 14.50 75,004,216 -0.37(-2.51%)
Feb 19, 2009 15.49 15.77 14.83 14.87 47,200,608 -0.19(-1.24%)
Feb 18, 2009 15.21 15.34 14.05 15.06 61,073,976 +0.31(+2.13%)
Feb 17, 2009 16.17 16.46 14.65 14.75 61,541,768 -2.37(-13.82%)
Feb 13, 2009 17.05 17.52 16.57 17.11 48,318,616 -0.04(-0.26%)
Feb 12, 2009 16.73 17.36 16.24 17.16 63,080,452 +0.06(+0.35%)
Feb 11, 2009 16.42 17.20 15.72 17.10 51,701,112 +1.58(+10.20%)
Feb 10, 2009 17.37 17.88 15.31 15.52 60,681,724 -2.10(-11.94%)
Feb 09, 2009 16.98 17.87 16.13 17.62 53,125,800 +0.55(+3.24%)
Feb 06, 2009 17.73 18.17 16.61 17.07 62,953,660 -0.24(-1.38%)
Feb 05, 2009 16.18 18.24 16.06 17.31 73,446,440 +0.88(+5.36%)
Feb 04, 2009 15.81 17.37 15.66 16.43 55,385,180 +0.80(+5.11%)
Feb 03, 2009 15.80 16.18 15.19 15.63 38,128,008 +0.10(+0.67%)
Feb 02, 2009 14.63 15.97 14.39 15.52 41,892,396 +0.43(+2.82%)
Jan 30, 2009 15.67 16.62 14.89 15.10 0 -0.86(-5.38%)
Jan 29, 2009 16.23 16.95 15.87 15.96 53,905,700 -1.21(-7.04%)
Jan 28, 2009 15.72 17.48 15.50 17.16 82,587,840 +2.40(+16.22%)
Jan 27, 2009 14.60 14.91 14.26 14.77 35,005,228 +0.53(+3.72%)
Jan 26, 2009 14.13 15.45 13.77 14.24 51,085,088 +0.28(+1.98%)
Jan 23, 2009 12.51 14.17 12.18 13.96 52,400,932 +0.84(+6.43%)
Jan 22, 2009 12.14 13.92 11.69 13.12 61,324,472 +0.54(+4.27%)
Jan 21, 2009 10.40 12.67 10.32 12.58 62,406,120 +2.81(+28.70%)
Jan 20, 2009 11.16 11.22 9.777 9.777 44,181,956 -1.86(-15.97%)
Jan 16, 2009 12.67 12.84 10.49 11.63 56,742,132 -0.50(-4.12%)
Jan 15, 2009 12.76 13.13 11.49 12.13 56,055,608 -0.69(-5.41%)
Jan 14, 2009 13.62 13.78 12.66 12.83 53,027,584 -1.25(-8.86%)
Jan 13, 2009 13.63 14.61 13.33 14.08 42,053,292 +0.05(+0.37%)
Jan 12, 2009 14.99 15.63 13.49 14.02 65,908,284 -0.20(-1.42%)
Jan 09, 2009 14.16 14.91 13.95 14.22 47,972,488 +0.18(+1.28%)
Jan 08, 2009 13.36 14.16 13.17 14.05 28,291,442 +0.54(+3.98%)
Jan 07, 2009 14.23 14.46 13.25 13.51 41,410,200 -1.10(-7.56%)
Jan 06, 2009 13.49 14.87 13.43 14.61 52,180,844 +1.46(+11.12%)
Jan 05, 2009 12.54 13.70 12.52 13.15 34,074,968 +0.47(+3.71%)
Jan 02, 2009 11.95 12.72 11.75 12.68 27,209,866 +0.71(+5.92%)
Jan 01, 2009 11.31 12.00 11.22 11.97 0 +0.00(+0.00%)
Dec 31, 2008 11.31 12.00 11.22 11.97 20,112,962 +0.63(+5.60%)
Dec 30, 2008 11.20 11.43 10.92 11.34 18,811,798 +0.22(+1.95%)
Dec 29, 2008 11.10 11.17 10.58 11.12 16,149,454 +0.19(+1.71%)
Dec 26, 2008 11.05 11.09 10.71 10.93 6,019,185 +0.11(+1.03%)
Dec 24, 2008 10.63 11.01 10.61 10.82 7,043,944 +0.04(+0.42%)
Dec 23, 2008 10.99 11.26 10.75 10.78 17,203,508 -0.10(-0.96%)
Dec 22, 2008 11.66 11.66 10.85 10.88 25,935,994 -0.65(-5.63%)
Dec 19, 2008 12.19 12.90 11.53 11.53 48,781,988 -0.58(-4.81%)
Dec 18, 2008 12.55 13.19 12.02 12.11 45,995,268 -0.20(-1.64%)
Dec 17, 2008 11.58 13.38 11.05 12.31 88,867,336 +0.28(+2.29%)
Dec 16, 2008 10.54 12.88 10.34 12.04 70,457,232 +1.86(+18.26%)
Dec 15, 2008 10.49 10.67 9.926 10.18 27,415,340 -0.16(-1.52%)
Dec 12, 2008 9.702 10.42 9.441 10.34 0 +0.08(+0.80%)
Dec 11, 2008 10.63 10.82 10.11 10.25 38,103,360 -0.64(-5.89%)
Dec 10, 2008 11.46 11.57 10.46 10.90 28,559,934 -0.28(-2.47%)
Dec 09, 2008 11.63 12.12 11.13 11.17 38,347,380 -0.99(-8.16%)
Dec 08, 2008 12.17 12.62 11.43 12.16 46,835,232 +0.43(+3.69%)
Dec 05, 2008 10.88 11.87 10.42 11.73 0 +0.58(+5.22%)
Dec 04, 2008 9.956 11.69 9.777 11.15 61,159,496 +0.81(+7.87%)
Dec 03, 2008 9.851 10.52 8.336 10.34 55,023,584 +1.35(+15.03%)
Dec 02, 2008 8.590 9.269 8.097 8.985 48,633,964 +0.51(+6.08%)
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.