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 (%)
Jul 31, 2006 49.08 49.75 48.88 49.63 5,104,368 +0.20(+0.41%)
Jul 28, 2006 48.62 49.67 48.60 49.43 6,617,830 +0.87(+1.80%)
Jul 27, 2006 48.44 48.72 48.25 48.55 4,742,316 +0.46(+0.95%)
Jul 26, 2006 48.51 48.51 47.88 48.10 4,924,414 -0.39(-0.80%)
Jul 25, 2006 47.76 48.61 47.54 48.49 5,167,077 +0.56(+1.17%)
Jul 24, 2006 47.02 48.13 46.98 47.93 4,919,590 +1.28(+2.74%)
Jul 21, 2006 47.27 47.39 46.49 46.65 7,770,580 -0.62(-1.31%)
Jul 20, 2006 47.64 47.98 47.20 47.27 4,893,193 -0.38(-0.80%)
Jul 19, 2006 46.68 48.18 46.64 47.65 7,678,125 +1.41(+3.05%)
Jul 18, 2006 45.55 46.34 45.42 46.24 6,387,226 +0.57(+1.24%)
Jul 17, 2006 45.26 46.11 45.02 45.67 5,251,895 +0.38(+0.84%)
Jul 14, 2006 45.82 46.08 44.91 45.29 6,665,264 -0.58(-1.27%)
Jul 13, 2006 46.32 46.80 45.52 45.88 7,347,963 -0.87(-1.85%)
Jul 12, 2006 47.47 47.67 46.70 46.74 6,508,625 -0.97(-2.03%)
Jul 11, 2006 47.76 47.88 46.99 47.71 5,963,939 -0.21(-0.44%)
Jul 10, 2006 48.10 48.42 47.66 47.92 4,673,711 +0.19(+0.41%)
Jul 07, 2006 47.82 48.50 47.52 47.73 7,608,850 +0.06(+0.13%)
Jul 06, 2006 47.50 48.14 47.47 47.67 4,383,882 +0.16(+0.35%)
Jul 05, 2006 47.61 47.64 46.96 47.50 5,691,931 -0.28(-0.58%)
Jul 03, 2006 47.31 47.83 47.27 47.78 2,520,427 +0.60(+1.28%)
Jun 30, 2006 46.87 47.38 46.79 47.17 7,474,856 +0.50(+1.07%)
Jun 29, 2006 45.38 46.73 45.36 46.67 9,959,373 +1.79(+3.99%)
Jun 28, 2006 44.96 45.25 44.43 44.88 5,905,518 +0.07(+0.17%)
Jun 27, 2006 45.15 45.38 44.78 44.81 5,631,232 -0.27(-0.60%)
Jun 26, 2006 44.55 45.29 44.51 45.08 5,825,925 +0.52(+1.17%)
Jun 23, 2006 44.37 44.95 44.03 44.55 4,545,747 -0.23(-0.52%)
Jun 22, 2006 44.41 44.88 44.11 44.79 4,979,619 +0.40(+0.89%)
Jun 21, 2006 43.82 44.85 43.60 44.39 14,705,575 +1.84(+4.31%)
Jun 20, 2006 42.32 42.87 42.32 42.55 6,574,014 +0.37(+0.88%)
Jun 19, 2006 42.72 42.88 41.87 42.18 4,403,579 -0.35(-0.82%)
Jun 16, 2006 42.79 42.79 42.20 42.53 5,836,243 -0.25(-0.59%)
Jun 15, 2006 42.09 42.91 42.01 42.79 8,305,217 +1.30(+3.13%)
Jun 14, 2006 41.42 42.02 40.99 41.49 10,151,252 +0.26(+0.63%)
Jun 13, 2006 43.27 43.99 40.69 41.23 13,394,309 -2.21(-5.09%)
Jun 12, 2006 44.33 44.55 43.20 43.43 5,906,188 -0.74(-1.67%)
Jun 09, 2006 44.07 44.75 44.03 44.17 4,687,646 +0.16(+0.36%)
Jun 08, 2006 44.14 44.47 43.11 44.02 7,571,465 -0.12(-0.27%)
Jun 07, 2006 44.22 44.82 43.76 44.14 6,129,154 +0.18(+0.41%)
Jun 06, 2006 43.99 44.26 43.34 43.96 6,592,371 +0.19(+0.43%)
Jun 05, 2006 45.15 45.24 43.66 43.77 6,744,454 -1.45(-3.20%)
Jun 02, 2006 45.71 45.92 45.08 45.22 5,673,574 +0.01(+0.02%)
Jun 01, 2006 44.29 45.28 44.26 45.21 4,625,741 +0.72(+1.61%)
May 31, 2006 44.07 44.63 43.90 44.49 4,947,997 +0.38(+0.86%)
May 30, 2006 44.69 44.85 43.96 44.11 4,145,908 -1.09(-2.41%)
May 26, 2006 44.96 45.49 44.76 45.20 4,377,986 +0.60(+1.34%)
May 25, 2006 44.47 44.67 44.14 44.61 5,185,702 +0.50(+1.13%)
May 24, 2006 43.66 44.20 42.97 44.11 8,039,774 +0.25(+0.56%)
May 23, 2006 44.55 44.93 43.78 43.86 5,182,084 -0.30(-0.68%)
May 22, 2006 44.41 44.61 42.99 44.16 8,193,332 -0.57(-1.28%)
May 19, 2006 44.82 45.48 44.59 44.73 6,545,071 +0.06(+0.13%)
May 18, 2006 44.78 45.38 44.63 44.67 5,188,114 -0.10(-0.22%)
May 17, 2006 45.80 45.85 44.29 44.77 7,668,879 -1.54(-3.34%)
May 16, 2006 46.64 47.12 45.78 46.32 4,744,728 -0.01(-0.02%)
May 15, 2006 47.02 47.38 45.78 46.32 6,331,753 -0.91(-1.93%)
May 12, 2006 47.80 48.44 47.14 47.23 5,081,857 -0.72(-1.51%)
May 11, 2006 48.94 49.26 47.60 47.96 5,924,277 -0.71(-1.46%)
May 10, 2006 48.81 49.05 48.20 48.67 2,878,593 -0.40(-0.82%)
May 09, 2006 48.62 49.17 48.62 49.07 2,648,257 +0.26(+0.54%)
May 08, 2006 48.91 49.17 48.42 48.81 4,217,193 -0.10(-0.20%)
May 05, 2006 47.99 48.93 47.94 48.91 4,278,027 +1.29(+2.71%)
May 04, 2006 47.59 48.10 47.55 47.61 4,243,054 +0.28(+0.60%)
May 03, 2006 47.95 48.03 47.12 47.33 4,049,969 -0.54(-1.12%)
May 02, 2006 47.32 47.95 47.29 47.87 5,309,244 +0.73(+1.55%)
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.