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 28, 2007	55.15	56.04	54.14	55.40	14,538,957	+0.58(+1.07%)
Feb 27, 2007	56.55	56.83	54.01	54.82	17,743,826	-3.25(-5.59%)
Feb 26, 2007	59.97	60.25	57.79	58.06	10,782,181	-1.81(-3.03%)
Feb 23, 2007	60.97	61.15	59.62	59.87	7,310,927	-1.32(-2.15%)
Feb 22, 2007	61.67	61.93	60.78	61.19	5,624,851	-0.33(-0.53%)
Feb 21, 2007	61.15	61.89	60.82	61.52	5,939,807	-0.12(-0.19%)
Feb 20, 2007	60.89	61.82	60.32	61.63	6,237,453	+0.73(+1.20%)
Feb 16, 2007	60.88	61.27	60.28	60.90	6,017,565	-0.34(-0.56%)
Feb 15, 2007	60.72	61.55	60.66	61.24	4,075,630	+0.34(+0.56%)
Feb 14, 2007	60.39	61.33	60.11	60.90	5,672,806	+0.82(+1.37%)
Feb 13, 2007	59.40	60.38	59.36	60.08	5,303,182	+0.72(+1.21%)
Feb 12, 2007	60.52	60.58	59.09	59.36	6,641,903	-1.11(-1.83%)
Feb 09, 2007	61.21	62.17	59.77	60.47	9,618,666	-0.77(-1.26%)
Feb 08, 2007	61.36	61.55	60.27	61.24	5,015,359	-0.31(-0.50%)
Feb 07, 2007	61.89	61.89	61.32	61.55	4,450,629	+0.08(+0.13%)
Feb 06, 2007	61.71	62.02	61.35	61.47	5,186,293	-0.10(-0.17%)
Feb 05, 2007	61.87	62.05	61.38	61.58	4,494,985	-0.57(-0.92%)
Feb 02, 2007	62.03	62.31	61.46	62.14	5,232,001	+0.14(+0.23%)

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.