Indicators

Morgan Stanley (NY: MS )

91.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	84.16	84.74	82.63	83.38	19,533,624	-3.50(-4.03%)
Feb 25, 2022	84.60	87.02	84.95	86.88	10,575,275	+2.52(+2.98%)
Feb 24, 2022	82.56	84.70	81.35	84.36	20,181,740	-1.60(-1.86%)
Feb 23, 2022	87.93	87.96	85.53	85.96	9,484,657	-1.10(-1.27%)
Feb 22, 2022	87.00	88.92	86.28	87.06	9,948,080	-0.62(-0.70%)
Feb 18, 2022				87.68	0	-0.67(-0.76%)
Feb 17, 2022	91.91	92.08	88.11	88.35	17,007,988	-4.59(-4.94%)
Feb 16, 2022	94.19	94.68	92.50	92.94	11,086,516	-2.10(-2.20%)
Feb 15, 2022	95.12	95.89	93.84	95.04	7,306,878	+0.79(+0.84%)
Feb 14, 2022	95.59	96.02	93.35	94.25	12,086,345	-1.84(-1.91%)
Feb 11, 2022	98.32	99.60	95.40	96.09	10,617,164	-2.76(-2.79%)
Feb 10, 2022	99.41	100.83	98.46	98.84	8,829,480	-1.07(-1.07%)
Feb 09, 2022	98.26	100.23	98.18	99.91	12,028,430	+2.19(+2.24%)
Feb 08, 2022	97.37	98.61	96.78	97.72	10,267,737	+1.08(+1.11%)
Feb 07, 2022	95.61	97.57	95.23	96.65	10,039,070	+0.98(+1.03%)
Feb 04, 2022	93.86	96.50	93.79	95.66	8,577,649	+1.67(+1.78%)
Feb 03, 2022	95.26		93.85	93.99	6,514,712	-1.50(-1.57%)
Feb 02, 2022	95.38	95.84	94.00	95.49	10,442,073	-0.03(-0.03%)

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.