Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 48.58 48.82 47.52 47.99 8,027,045 -0.50(-1.03%)
Apr 27, 2006 47.95 48.74 47.69 48.49 4,559,682 +0.42(+0.87%)
Apr 26, 2006 48.04 48.29 47.69 48.07 4,517,206 +0.01(+0.03%)
Apr 25, 2006 48.60 48.73 47.80 48.05 5,076,765 -0.69(-1.41%)
Apr 24, 2006 48.39 48.83 48.17 48.74 4,141,085 +0.21(+0.43%)
Apr 21, 2006 48.85 48.85 48.31 48.53 5,150,596 +0.04(+0.08%)
Apr 20, 2006 48.58 49.02 48.49 48.49 3,285,399 -0.13(-0.28%)
Apr 19, 2006 49.03 49.06 48.44 48.63 3,812,933 -0.36(-0.73%)
Apr 18, 2006 47.93 49.10 47.93 48.99 8,899,346 +1.52(+3.19%)
Apr 17, 2006 47.02 47.71 47.02 47.47 4,361,773 +0.47(+1.00%)
Apr 13, 2006 47.08 47.20 46.79 47.00 3,378,927 -0.07(-0.16%)
Apr 12, 2006 46.83 47.23 46.82 47.08 3,178,606 +0.26(+0.56%)
Apr 11, 2006 47.71 47.88 46.61 46.82 5,400,226 -1.09(-2.27%)
Apr 10, 2006 47.58 48.51 47.39 47.91 4,536,501 +0.31(+0.66%)
Apr 07, 2006 47.99 48.42 47.41 47.59 4,506,084 -0.54(-1.13%)
Apr 06, 2006 48.05 48.38 47.64 48.14 5,151,534 +0.14(+0.30%)
Apr 05, 2006 48.11 48.51 47.80 47.99 6,963,535 +0.03(+0.06%)
Apr 04, 2006 47.25 48.12 46.89 47.96 5,153,409 +0.76(+1.61%)
Apr 03, 2006 46.88 47.75 46.68 47.20 6,314,200 +0.32(+0.68%)
Mar 31, 2006 47.28 47.94 46.80 46.88 6,740,970 -0.60(-1.26%)
Mar 30, 2006 47.02 47.72 46.64 47.48 7,461,456 +0.54(+1.14%)
Mar 29, 2006 46.31 47.12 46.28 46.94 5,048,090 +0.63(+1.35%)
Mar 28, 2006 46.46 47.18 45.83 46.32 9,226,828 -0.04(-0.10%)
Mar 27, 2006 45.86 46.50 45.86 46.36 4,750,221 +0.49(+1.06%)
Mar 24, 2006 45.90 46.55 45.71 45.88 5,037,907 -0.07(-0.16%)
Mar 23, 2006 46.32 46.32 45.72 45.95 5,840,531 -0.28(-0.60%)
Mar 22, 2006 45.25 46.32 45.15 46.23 11,440,677 +1.14(+2.53%)
Mar 21, 2006 45.13 45.46 44.69 45.08 7,636,452 +0.03(+0.07%)
Mar 20, 2006 45.01 45.41 44.90 45.05 5,636,592 +0.08(+0.18%)
Mar 17, 2006 44.96 45.19 44.82 44.97 7,669,817 +0.24(+0.53%)
Mar 16, 2006 45.14 45.25 44.65 44.73 8,328,130 +0.22(+0.50%)
Mar 15, 2006 44.89 45.31 44.46 44.51 6,590,763 -0.29(-0.65%)
Mar 14, 2006 44.62 45.41 44.42 44.80 9,353,720 +0.93(+2.11%)
Mar 13, 2006 44.22 44.55 43.73 43.88 5,480,355 -0.25(-0.56%)
Mar 10, 2006 43.77 44.58 43.77 44.12 5,541,322 +0.34(+0.78%)
Mar 09, 2006 44.01 44.37 43.59 43.78 3,858,491 -0.31(-0.69%)
Mar 08, 2006 44.52 44.56 43.66 44.08 5,272,798 -0.44(-0.99%)
Mar 07, 2006 44.59 44.69 44.11 44.52 4,219,203 -0.07(-0.15%)
Mar 06, 2006 44.67 45.05 44.29 44.59 3,298,396 +0.02(+0.05%)
Mar 03, 2006 44.44 44.96 44.27 44.57 3,515,467 -0.05(-0.12%)
Mar 02, 2006 44.63 44.84 44.51 44.62 3,320,237 -0.25(-0.57%)
Mar 01, 2006 44.55 45.08 44.55 44.88 3,336,986 +0.35(+0.79%)
Feb 28, 2006 45.33 45.34 44.25 44.52 5,655,485 -0.81(-1.78%)
Feb 27, 2006 45.45 45.64 45.17 45.33 4,036,837 -0.07(-0.15%)
Feb 24, 2006 45.26 45.81 45.15 45.40 4,121,521 -0.01(-0.03%)
Feb 23, 2006 45.90 45.90 45.40 45.41 3,956,441 -0.54(-1.19%)
Feb 22, 2006 45.49 46.11 45.48 45.96 4,689,120 +0.60(+1.33%)
Feb 21, 2006 45.45 45.73 45.16 45.35 3,714,314 -0.03(-0.07%)
Feb 17, 2006 45.71 45.79 45.16 45.38 4,445,519 -0.37(-0.80%)
Feb 16, 2006 45.40 45.79 45.15 45.75 3,544,409 +0.33(+0.72%)
Feb 15, 2006 44.82 45.57 44.52 45.42 3,933,528 +0.59(+1.31%)
Feb 14, 2006 44.64 45.12 44.19 44.83 4,978,011 +0.19(+0.43%)
Feb 13, 2006 44.93 45.21 44.32 44.64 5,500,320 -0.37(-0.83%)
Feb 10, 2006 45.52 45.63 44.32 45.01 6,007,755 -0.65(-1.42%)
Feb 09, 2006 45.73 46.20 45.60 45.66 3,636,597 -0.07(-0.15%)
Feb 08, 2006 45.64 45.79 45.38 45.73 3,641,957 +0.55(+1.22%)
Feb 07, 2006 45.79 45.93 44.98 45.17 5,107,717 -0.90(-1.94%)
Feb 06, 2006 45.72 46.20 45.70 46.07 3,523,372 +0.22(+0.47%)
Feb 03, 2006 45.23 46.38 45.05 45.85 5,214,511 +0.13(+0.28%)
Feb 02, 2006 46.01 46.38 45.41 45.73 4,649,324 -0.42(-0.91%)
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.