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, 2019	35.98	36.09	35.43	35.55	14,054,012	-0.49(-1.36%)
Feb 27, 2019	35.96	36.17	35.78	36.04	8,168,018	+0.13(+0.35%)
Feb 26, 2019	35.55	36.14	35.25	35.91	12,285,936	+0.19(+0.52%)
Feb 25, 2019	35.68	36.29	35.66	35.73	12,759,409	+0.34(+0.96%)
Feb 22, 2019	35.61	35.77	35.23	35.39	11,965,287	-0.14(-0.41%)
Feb 21, 2019	35.90	36.01	35.30	35.53	11,341,135	-0.39(-1.08%)
Feb 20, 2019	35.64	35.96	35.58	35.92	11,846,524	+0.22(+0.62%)
Feb 19, 2019	35.21	35.80	35.08	35.70	11,102,778	+0.14(+0.40%)
Feb 15, 2019	34.85	35.63	34.83	35.56	15,694,188	+1.08(+3.12%)
Feb 14, 2019	34.56	35.17	34.11	34.48	12,298,448	-0.40(-1.14%)
Feb 13, 2019	35.14	35.59	34.85	34.88	11,238,237	+0.03(+0.10%)
Feb 12, 2019	34.42	35.14	34.42	34.85	14,576,579	+0.80(+2.34%)
Feb 11, 2019	34.72	34.79	34.03	34.05	20,136,812	-0.51(-1.47%)
Feb 08, 2019	34.74	35.01	33.97	34.56	16,525,797	-0.57(-1.62%)
Feb 07, 2019	35.66	35.72	34.74	35.12	15,047,892	-0.76(-2.12%)
Feb 06, 2019	35.82	36.28	35.64	35.89	11,506,965	-0.06(-0.16%)
Feb 05, 2019	35.89	36.04	35.75	35.95	11,775,663	-0.01(-0.02%)
Feb 04, 2019	35.48	35.95	35.29	35.95	10,288,283	+0.54(+1.53%)

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.