Indicators

Morgan Stanley (NY: MS )

92.65 +1.11 (+1.21%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	92.48	92.64	91.66	91.89	7,083,499	-0.19(-0.21%)
Feb 27, 2023	93.71	93.77	91.97	92.08	5,925,922	-0.95(-1.02%)
Feb 24, 2023	92.51	93.30	92.00	93.04	5,685,722	-0.23(-0.25%)
Feb 23, 2023	93.21	93.72	92.08	93.26	6,208,727	+0.64(+0.69%)
Feb 22, 2023	92.72	93.39	92.01	92.63	5,326,771	-0.33(-0.36%)
Feb 21, 2023	93.76	94.27	92.54	92.96	6,884,370	-1.80(-1.90%)
Feb 17, 2023	94.18	95.24	93.61	94.76	8,540,846	-0.06(-0.06%)
Feb 16, 2023	95.02	95.45	94.09	94.82	6,354,582	-1.20(-1.25%)
Feb 15, 2023	94.76	96.14	94.75	96.02	6,788,358	+0.26(+0.27%)
Feb 14, 2023	94.32	96.17	94.24	95.76	8,064,543	+1.08(+1.14%)
Feb 13, 2023	93.76	95.00	93.47	94.68	5,285,744	+0.94(+1.01%)
Feb 10, 2023	92.93	93.89	92.90	93.74	5,486,952	+0.37(+0.40%)
Feb 09, 2023	94.48	95.03	93.06	93.37	5,233,027	-0.87(-0.92%)
Feb 08, 2023	93.63	95.17	93.38	94.23	4,940,786	-0.25(-0.26%)
Feb 07, 2023	94.05	95.05	93.37	94.48	5,313,908	+0.30(+0.32%)
Feb 06, 2023	93.75	94.46	93.39	94.18	4,975,263	-0.50(-0.53%)
Feb 03, 2023	93.55	95.40	93.39	94.68	7,330,345	+0.21(+0.22%)
Feb 02, 2023	94.16	95.48	93.28	94.47	11,676,412	+0.97(+1.04%)

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.