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 (%)
Feb 27, 2009	15.02	15.32	14.32	14.45	0	-1.37(-8.65%)
Feb 26, 2009	16.60	16.86	15.65	15.82	51,110,160	-0.18(-1.11%)
Feb 25, 2009	16.23	16.95	15.68	15.99	72,396,696	-0.33(-1.99%)
Feb 24, 2009	14.17	16.34	13.97	16.32	66,309,656	+2.40(+17.27%)
Feb 23, 2009	14.97	15.11	13.89	13.92	47,886,592	-0.45(-3.14%)
Feb 20, 2009	14.16	14.84	13.39	14.37	75,697,344	-0.37(-2.51%)
Feb 19, 2009	15.35	15.62	14.69	14.74	47,636,796	-0.18(-1.24%)
Feb 18, 2009	15.07	15.20	13.92	14.92	61,638,372	+0.31(+2.13%)
Feb 17, 2009	16.02	16.31	14.52	14.61	62,110,484	-2.34(-13.82%)
Feb 13, 2009	16.89	17.36	16.42	16.96	48,765,136	-0.04(-0.26%)
Feb 12, 2009	16.58	17.20	16.09	17.00	63,663,388	+0.06(+0.35%)
Feb 11, 2009	16.27	17.04	15.57	16.94	52,178,892	+1.57(+10.20%)
Feb 10, 2009	17.21	17.72	15.17	15.37	61,242,492	-2.09(-11.94%)
Feb 09, 2009	16.82	17.71	15.98	17.46	53,616,744	+0.55(+3.24%)
Feb 06, 2009	17.57	18.01	16.46	16.91	63,535,428	-0.24(-1.38%)
Feb 05, 2009	16.03	18.07	15.91	17.15	74,125,168	+0.87(+5.36%)
Feb 04, 2009	15.67	17.21	15.51	16.28	55,897,004	+0.79(+5.11%)
Feb 03, 2009	15.65	16.03	15.05	15.48	38,480,356	+0.10(+0.67%)

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.