Indicators

Morgan Stanley (NY: MS )

91.08 -1.03 (-1.11%)

Streaming Delayed Price Updated: 10:23 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	69.91	70.64	68.38	68.86	33,925,800	-1.40(-1.99%)
Feb 25, 2021	72.12	72.91	69.97	70.26	13,029,217	-1.30(-1.82%)
Feb 24, 2021	69.59	71.76	69.56	71.56	14,153,365	+2.13(+3.07%)
Feb 23, 2021	68.95	69.75	68.32	69.43	13,590,112	+0.09(+0.13%)
Feb 22, 2021	67.82	69.87	67.71	69.34	12,494,179	+1.25(+1.84%)
Feb 19, 2021	67.59	68.41	67.57	68.08	8,578,844	+1.05(+1.56%)
Feb 18, 2021	67.32	67.68	66.44	67.04	7,987,739	-0.56(-0.82%)
Feb 17, 2021	67.19	67.99	66.93	67.59	8,714,896	-0.54(-0.79%)
Feb 16, 2021	68.31	68.46	67.44	68.13	9,543,889	+1.29(+1.93%)
Feb 12, 2021	66.18	67.21	66.18	66.84	8,127,649	+0.80(+1.21%)
Feb 11, 2021	66.59	66.98	65.20	66.04	7,782,768	-0.55(-0.82%)
Feb 10, 2021	66.83	67.06	65.89	66.59	8,327,811	+0.08(+0.12%)
Feb 09, 2021	66.20	66.90	65.73	66.51	8,292,958	+0.01(+0.01%)
Feb 08, 2021	65.97	66.55	65.75	66.50	10,065,913	+0.90(+1.38%)
Feb 05, 2021	65.49	66.04	64.99	65.59	9,858,978	+0.83(+1.29%)
Feb 04, 2021	63.54	64.79	63.40	64.76	9,918,254	+1.51(+2.39%)
Feb 03, 2021	63.49	63.90	62.99	63.25	8,943,930	-0.31(-0.49%)
Feb 02, 2021	61.92	63.94	61.83	63.56	15,508,128	+2.94(+4.85%)

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.