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 29, 2024	85.70	85.85	84.57	85.25	7,727,012	-0.01(-0.01%)
Feb 28, 2024	84.65	85.30	84.50	85.26	5,676,100	+0.55(+0.66%)
Feb 27, 2024	85.18	85.66	84.34	84.71	8,146,516	-0.18(-0.21%)
Feb 26, 2024	85.71	86.54	84.78	84.89	5,659,529	-0.87(-1.02%)
Feb 23, 2024	85.28	86.45	85.17	85.76	5,863,797	+0.69(+0.82%)
Feb 22, 2024	85.16	85.94	84.82	85.06	6,844,261	+0.39(+0.46%)
Feb 21, 2024	84.23	84.70	83.76	84.68	6,503,519	+0.11(+0.13%)
Feb 20, 2024	85.15	85.70	84.32	84.57	6,686,872	-1.14(-1.33%)
Feb 16, 2024	84.74	86.00	84.29	85.71	9,763,318	+0.82(+0.97%)
Feb 15, 2024	83.68	85.44	83.64	84.89	8,066,569	+1.65(+1.99%)
Feb 14, 2024	83.77	84.18	82.93	83.23	6,025,890	+0.03(+0.04%)
Feb 13, 2024	85.07	85.07	82.33	83.20	11,442,638	-2.87(-3.34%)
Feb 12, 2024	85.07	86.84	84.86	86.07	7,960,833	+0.97(+1.14%)
Feb 09, 2024	84.90	85.24	84.54	85.10	5,716,891	+0.24(+0.28%)
Feb 08, 2024	84.90	85.44	84.38	84.87	6,275,712	-0.35(-0.41%)
Feb 07, 2024	85.47	85.60	84.49	85.21	4,996,731	-0.10(-0.12%)
Feb 06, 2024	84.84	85.76	84.84	85.31	7,403,258	+0.21(+0.24%)
Feb 05, 2024	85.79	85.79	84.31	85.10	7,860,039	-1.37(-1.58%)
Feb 02, 2024	85.68	86.87	85.21	86.47	7,800,206	+0.45(+0.52%)

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.