Indicators

Morgan Stanley (NY: MS )

99.38 +0.82 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.17	47.61	46.27	46.28	11,618,228	-0.58(-1.23%)
Feb 27, 2018	47.09	47.76	46.82	46.86	14,231,282	-0.24(-0.51%)
Feb 26, 2018	46.52	47.10	46.44	47.10	9,435,841	+0.78(+1.68%)
Feb 23, 2018	45.47	46.37	45.47	46.32	8,093,892	+1.00(+2.21%)
Feb 22, 2018			45.12	45.32	7,390,198	-0.20(-0.44%)
Feb 21, 2018	45.53	46.54	45.42	45.52	10,113,140	+0.03(+0.07%)
Feb 20, 2018	45.38	45.98	45.23	45.49	9,330,501	-0.07(-0.15%)
Feb 16, 2018		45.56	45.56	45.56	0	-0.21(-0.47%)
Feb 15, 2018	45.84	45.94	45.32	45.77	9,404,544	+0.29(+0.64%)
Feb 14, 2018	44.01	45.52	44.00	45.48	12,752,923	+1.37(+3.11%)
Feb 13, 2018	43.81	44.52	43.69	44.11	10,478,711	-0.03(-0.07%)
Feb 12, 2018	43.62	44.73	43.47	44.14	14,176,897	+1.07(+2.47%)
Feb 09, 2018	43.42	43.71	41.33	43.08	19,046,942	+0.29(+0.68%)
Feb 08, 2018	45.06	45.15	42.79	42.79	17,015,174	-2.28(-5.06%)
Feb 07, 2018	44.55	46.03	44.52	45.07	13,922,454	+0.18(+0.40%)
Feb 06, 2018	42.30	44.91	42.05	44.89	21,315,338	+0.82(+1.86%)
Feb 05, 2018	45.14	45.85	42.92	44.07	16,179,726	-1.77(-3.86%)
Feb 02, 2018	47.12	47.33	45.76	45.84	11,841,927	-1.63(-3.43%)

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.