Indicators

Morgan Stanley (NY: MS )

94.79 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	44.92	44.92	43.84	44.12	5,707,748	-0.80(-1.78%)
Feb 27, 2006	45.03	45.22	44.76	44.92	4,074,142	-0.07(-0.15%)
Feb 24, 2006	44.85	45.39	44.74	44.98	4,159,609	-0.01(-0.03%)
Feb 23, 2006	45.48	45.48	44.98	45.00	3,993,003	-0.54(-1.19%)
Feb 22, 2006	45.07	45.68	45.06	45.54	4,732,453	+0.60(+1.33%)
Feb 21, 2006	45.03	45.31	44.75	44.94	3,748,638	-0.03(-0.07%)
Feb 17, 2006	45.29	45.37	44.75	44.97	4,486,601	-0.36(-0.80%)
Feb 16, 2006	44.98	45.37	44.74	45.33	3,577,164	+0.33(+0.72%)
Feb 15, 2006	44.41	45.15	44.11	45.00	3,969,878	+0.58(+1.32%)
Feb 14, 2006	44.23	44.71	43.78	44.42	5,024,014	+0.19(+0.43%)
Feb 13, 2006	44.52	44.80	43.92	44.23	5,551,149	-0.37(-0.83%)
Feb 10, 2006	45.11	45.21	43.91	44.60	6,063,274	-0.64(-1.42%)
Feb 09, 2006	45.31	45.77	45.18	45.24	3,670,204	-0.07(-0.15%)
Feb 08, 2006	45.22	45.37	44.96	45.31	3,675,613	+0.55(+1.22%)
Feb 07, 2006	45.37	45.51	44.57	44.76	5,154,919	-0.89(-1.94%)
Feb 06, 2006	45.30	45.78	45.28	45.65	3,555,932	+0.21(+0.47%)
Feb 03, 2006	44.81	45.96	44.63	45.43	5,262,699	+0.13(+0.28%)
Feb 02, 2006	45.59	45.95	45.00	45.31	4,692,289	-0.41(-0.91%)

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.