Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 40.92 41.48 40.77 41.29 5,118,745 +0.26(+0.64%)
Jan 29, 2004 40.72 41.31 40.27 41.03 7,560,975 +0.55(+1.37%)
Jan 28, 2004 41.75 42.15 40.36 40.48 6,004,714 -1.18(-2.83%)
Jan 27, 2004 42.81 42.98 41.63 41.66 6,233,501 -1.14(-2.67%)
Jan 26, 2004 42.06 42.80 41.71 42.80 4,670,897 +0.74(+1.75%)
Jan 23, 2004 42.78 42.80 41.86 42.06 5,069,971 -0.40(-0.95%)
Jan 22, 2004 43.05 43.13 42.39 42.46 4,412,789 -0.58(-1.35%)
Jan 21, 2004 42.47 43.20 42.11 43.05 5,876,576 +0.57(+1.34%)
Jan 20, 2004 42.81 43.06 42.14 42.48 3,813,544 -0.39(-0.91%)
Jan 16, 2004 42.54 42.87 42.47 42.87 7,599,177 +0.44(+1.04%)
Jan 15, 2004 41.85 42.55 41.78 42.43 9,571,428 +0.84(+2.03%)
Jan 14, 2004 41.42 41.87 41.18 41.58 4,596,044 +0.16(+0.39%)
Jan 13, 2004 41.25 41.46 40.87 41.42 5,741,249 -0.07(-0.17%)
Jan 12, 2004 40.53 41.54 40.26 41.49 6,637,791 +0.89(+2.20%)
Jan 09, 2004 41.20 41.49 40.42 40.60 5,103,944 -0.81(-1.95%)
Jan 08, 2004 41.00 41.51 40.88 41.41 5,862,480 +0.40(+0.99%)
Jan 07, 2004 40.61 41.12 40.31 41.00 6,904,075 +0.02(+0.05%)
Jan 06, 2004 40.45 41.36 40.45 40.98 6,228,850 +0.14(+0.35%)
Jan 05, 2004 40.60 40.88 40.27 40.84 6,286,645 +0.42(+1.04%)
Jan 02, 2004 41.07 41.21 40.28 40.42 4,352,456 -0.63(-1.54%)
Dec 31, 2003 41.19 41.23 40.70 41.05 4,106,329 -0.07(-0.17%)
Dec 30, 2003 41.49 41.57 40.97 41.12 3,539,084 -0.45(-1.08%)
Dec 29, 2003 40.79 41.70 40.78 41.57 5,255,059 +0.82(+2.00%)
Dec 26, 2003 40.60 41.17 40.60 40.75 1,445,039 +0.30(+0.74%)
Dec 24, 2003 40.63 40.75 40.40 40.46 1,564,155 -0.21(-0.52%)
Dec 23, 2003 40.51 40.82 40.48 40.67 4,479,466 +0.19(+0.47%)
Dec 22, 2003 39.72 40.69 39.68 40.48 6,561,810 +0.74(+1.87%)
Dec 19, 2003 40.08 40.09 39.55 39.73 5,817,230 -0.23(-0.59%)
Dec 18, 2003 40.88 40.00 39.16 39.97 11,405,955 -0.92(-2.24%)
Dec 17, 2003 40.97 41.29 40.35 40.88 4,975,665 -0.21(-0.50%)
Dec 16, 2003 40.53 41.14 40.52 41.09 4,818,347 +0.56(+1.38%)
Dec 15, 2003 40.93 41.14 40.43 40.53 6,245,624 +0.13(+0.33%)
Dec 12, 2003 39.48 40.57 39.47 40.39 5,559,827 +0.78(+1.97%)
Dec 11, 2003 38.95 39.92 38.95 39.61 3,985,381 +0.58(+1.49%)
Dec 10, 2003 39.12 39.61 38.59 39.03 3,887,269 -0.18(-0.45%)
Dec 09, 2003 40.07 40.08 39.05 39.21 4,716,006 -0.65(-1.62%)
Dec 08, 2003 39.09 39.88 39.05 39.85 3,741,087 +0.58(+1.48%)
Dec 05, 2003 39.81 39.94 39.18 39.27 3,088,416 -0.82(-2.05%)
Dec 04, 2003 39.89 40.44 39.85 40.09 4,201,058 +0.12(+0.30%)
Dec 03, 2003 39.87 40.46 39.71 39.97 3,885,436 +0.21(+0.52%)
Dec 02, 2003 40.08 40.23 39.66 39.77 5,393,064 -0.32(-0.80%)
Dec 01, 2003 39.41 40.22 39.39 40.09 5,493,855 +0.87(+2.23%)
Nov 28, 2003 38.81 39.53 38.81 39.22 1,542,164 +0.02(+0.05%)
Nov 26, 2003 39.44 39.48 38.86 39.19 4,977,215 +0.11(+0.27%)
Nov 25, 2003 38.73 39.31 38.58 39.09 7,199,821 +0.62(+1.60%)
Nov 24, 2003 37.67 38.63 37.42 38.47 5,872,065 +0.96(+2.55%)
Nov 21, 2003 37.67 37.78 37.35 37.51 7,153,584 +0.15(+0.40%)
Nov 20, 2003 37.63 38.63 37.27 37.36 5,725,038 -0.51(-1.35%)
Nov 19, 2003 38.14 38.14 37.52 37.87 8,139,780 -0.30(-0.80%)
Nov 18, 2003 39.05 39.12 38.09 38.18 7,271,854 -0.86(-2.20%)
Nov 17, 2003 38.78 39.16 38.20 39.04 7,874,906 +0.06(+0.16%)
Nov 14, 2003 40.92 41.19 38.72 38.97 10,816,013 -1.95(-4.77%)
Nov 13, 2003 40.75 41.14 40.59 40.92 5,708,968 -0.10(-0.24%)
Nov 12, 2003 40.30 41.10 40.30 41.02 4,437,599 +0.27(+0.66%)
Nov 11, 2003 40.31 40.95 40.31 40.75 4,232,494 +0.31(+0.75%)
Nov 10, 2003 40.54 40.64 39.82 40.45 6,428,034 +0.06(+0.16%)
Nov 07, 2003 40.22 40.77 39.37 40.39 7,645,977 +0.52(+1.30%)
Nov 06, 2003 39.05 39.87 38.75 39.87 5,771,416 +0.82(+2.09%)
Nov 05, 2003 39.44 39.66 38.73 39.05 5,372,342 -0.73(-1.84%)
Nov 04, 2003 39.44 40.19 39.41 39.78 6,602,595 -0.21(-0.53%)
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.