Indicators

Morgan Stanley (NY: MS )

92.83 +0.27 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	27.33	27.99	27.33	27.50	7,225,493	+0.25(+0.90%)
Feb 27, 2003	26.61	27.45	26.44	27.25	6,233,669	+0.82(+3.11%)
Feb 26, 2003	26.99	27.05	26.20	26.43	6,697,824	-0.56(-2.07%)
Feb 25, 2003	26.70	27.10	26.08	26.99	8,110,657	+0.30(+1.12%)
Feb 24, 2003	27.64	27.64	26.64	26.70	6,811,719	-0.93(-3.38%)
Feb 21, 2003	27.32	27.77	26.79	27.63	6,402,234	+0.31(+1.15%)
Feb 20, 2003	27.57	27.72	27.16	27.31	4,613,414	-0.25(-0.89%)
Feb 19, 2003	27.17	27.56	26.91	27.56	6,059,879	+0.33(+1.21%)
Feb 18, 2003	26.85	27.56	26.81	27.23	6,592,103	+0.53(+1.98%)
Feb 14, 2003	26.06	26.70	25.93	26.70	6,628,282	+0.65(+2.49%)
Feb 13, 2003	25.93	26.34	25.61	26.05	8,561,815	+0.16(+0.61%)
Feb 12, 2003	26.44	26.81	25.76	25.90	5,179,806	-0.54(-2.03%)
Feb 11, 2003	26.90	27.25	26.20	26.43	5,887,563	-0.47(-1.75%)
Feb 10, 2003	26.80	26.98	26.17	26.90	6,007,085	+0.22(+0.84%)
Feb 07, 2003	27.19	27.95	26.42	26.68	7,441,357	-0.50(-1.84%)
Feb 06, 2003	27.35	27.70	27.01	27.18	5,360,832	-0.45(-1.62%)
Feb 05, 2003	28.12	28.73	27.69	27.63	6,703,050	-0.31(-1.12%)
Feb 04, 2003	28.77	28.77	27.53	27.94	6,927,758	-0.83(-2.88%)

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.