Indicators

Morgan Stanley (NY: MS )

94.06 +0.42 (+0.45%)

Streaming Delayed Price Updated: 9:37 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	38.21	39.67	38.05	39.22	42,464,876	-0.33(-0.84%)
Feb 27, 2020	39.84	41.12	39.33	39.55	30,787,682	-1.59(-3.87%)
Feb 26, 2020	42.00	42.28	40.84	41.14	25,589,204	-0.69(-1.64%)
Feb 25, 2020	43.53	43.68	41.42	41.83	29,349,574	-1.44(-3.32%)
Feb 24, 2020	43.82	43.97	42.86	43.27	32,906,418	-2.39(-5.23%)
Feb 21, 2020	46.59	46.67	45.37	45.65	33,919,656	-1.16(-2.47%)
Feb 20, 2020	47.03	48.34	46.67	46.81	67,188,312	-2.23(-4.55%)
Feb 19, 2020	48.65	49.15	48.33	49.04	6,973,139	+0.69(+1.42%)
Feb 18, 2020	48.60	48.74	47.85	48.35	7,920,124	-0.28(-0.57%)
Feb 14, 2020	48.68	48.88	48.37	48.63	5,258,004	-0.08(-0.16%)
Feb 13, 2020	48.60	48.76	48.34	48.71	6,564,858	-0.22(-0.45%)
Feb 12, 2020	48.96	49.34	48.87	48.93	8,185,794	+0.35(+0.72%)
Feb 11, 2020	48.55	48.98	48.50	48.58	8,176,193	+0.37(+0.78%)
Feb 10, 2020	47.62	48.21	47.57	48.21	5,873,158	+0.28(+0.58%)
Feb 07, 2020	47.56	48.00	47.40	47.93	8,712,513	+0.02(+0.04%)
Feb 06, 2020	48.28	48.33	47.56	47.91	8,008,731	+0.02(+0.04%)
Feb 05, 2020	47.78	48.03	47.36	47.89	9,451,793	+0.84(+1.80%)
Feb 04, 2020	46.81	47.55	46.79	47.05	10,762,615	+1.24(+2.70%)

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.