Indicators

Morgan Stanley (NY: MS )

90.88 +0.04 (+0.04%)

Streaming Delayed Price Updated: 12:56 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	22.37	22.42	21.94	22.14	16,334,469	-0.15(-0.69%)
Feb 25, 2011	22.15	22.40	22.07	22.29	11,419,920	+0.28(+1.29%)
Feb 24, 2011	22.04	22.07	21.54	22.01	18,026,972	-0.04(-0.20%)
Feb 23, 2011	22.10	22.36	21.72	22.05	14,639,833	+0.02(+0.10%)
Feb 22, 2011	22.52	22.61	21.95	22.03	16,949,068	-1.10(-4.74%)
Feb 18, 2011	22.91	23.16	22.90	23.13	14,604,533	+0.22(+0.98%)
Feb 17, 2011	22.60	22.95	22.60	22.90	9,135,211	-0.02(-0.07%)
Feb 16, 2011	22.69	23.01	22.69	22.92	13,157,960	+0.29(+1.29%)
Feb 15, 2011	22.26	22.72	22.26	22.63	13,664,600	+0.25(+1.13%)
Feb 14, 2011	22.38	22.50	22.30	22.37	10,664,568	-0.13(-0.60%)
Feb 11, 2011	22.12	22.57	22.04	22.51	13,411,030	+0.25(+1.11%)
Feb 10, 2011	22.33	22.54	22.01	22.26	17,232,576	-0.19(-0.83%)
Feb 09, 2011	22.68	22.72	22.13	22.45	22,015,690	-0.42(-1.83%)
Feb 08, 2011	22.69	23.04	22.60	22.87	17,476,248	+0.16(+0.72%)
Feb 07, 2011	22.38	22.84	22.31	22.70	15,259,625	+0.43(+1.91%)
Feb 04, 2011	22.20	22.28	22.01	22.28	12,240,757	+0.30(+1.36%)
Feb 03, 2011	22.14	22.29	21.72	21.98	11,482,873	-0.16(-0.71%)
Feb 02, 2011	22.24	22.40	22.07	22.13	12,367,026	-0.19(-0.87%)

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.