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 (%)
Oct 31, 2012 12.96 13.27 12.92 13.11 34,536,112 +0.29(+2.30%)
Oct 26, 2012 12.81 12.81 12.81 12.81 17,547,118 -0.05(-0.35%)
Oct 25, 2012 13.11 13.20 12.70 12.86 25,097,086 -0.06(-0.47%)
Oct 24, 2012 12.97 13.08 12.87 12.92 18,969,176 +0.05(+0.41%)
Oct 23, 2012 12.87 12.98 12.74 12.87 32,187,152 -0.32(-2.40%)
Oct 19, 2012 13.23 13.57 13.01 13.18 38,869,644 -0.20(-1.46%)
Oct 18, 2012 13.96 13.96 13.31 13.38 67,944,016 -0.53(-3.79%)
Oct 17, 2012 13.52 13.91 13.42 13.90 31,918,644 +0.47(+3.47%)
Oct 16, 2012 13.45 13.57 13.31 13.44 24,783,854 +0.09(+0.68%)
Oct 15, 2012 13.17 13.37 13.08 13.35 23,681,654 +0.33(+2.54%)
Oct 12, 2012 13.22 13.34 12.95 13.02 27,694,806 -0.41(-3.08%)
Oct 11, 2012 13.35 13.47 13.29 13.43 21,950,918 +0.35(+2.64%)
Oct 10, 2012 13.05 13.17 12.90 13.08 20,218,474 +0.04(+0.29%)
Oct 09, 2012 13.17 13.24 12.97 13.05 22,928,296 -0.08(-0.57%)
Oct 08, 2012 12.91 13.20 12.91 13.12 18,133,206 -0.04(-0.29%)
Oct 05, 2012 13.32 13.45 13.02 13.16 29,041,304 +0.02(+0.17%)
Oct 04, 2012 12.99 13.22 12.96 13.14 26,094,896 +0.33(+2.58%)
Oct 03, 2012 12.77 12.96 12.60 12.81 27,638,932 +0.09(+0.71%)
Oct 02, 2012 12.72 12.81 12.64 12.72 22,508,334 +0.09(+0.71%)
Oct 01, 2012 12.74 12.93 12.58 12.63 26,974,516 +0.04(+0.30%)
Sep 28, 2012 12.67 12.75 12.51 12.59 23,609,250 -0.08(-0.59%)
Sep 27, 2012 12.61 12.76 12.44 12.66 25,598,064 +0.31(+2.50%)
Sep 26, 2012 12.52 12.56 12.26 12.36 30,760,452 -0.13(-1.02%)
Sep 25, 2012 12.92 12.96 12.46 12.48 27,252,204 -0.33(-2.58%)
Sep 24, 2012 12.67 13.03 12.61 12.81 26,097,920 -0.03(-0.23%)
Sep 21, 2012 13.16 13.16 12.77 12.84 46,634,548 -0.10(-0.76%)
Sep 20, 2012 12.75 12.96 12.66 12.94 33,267,526 -0.27(-2.05%)
Sep 19, 2012 13.36 13.41 13.17 13.21 27,494,994 -0.05(-0.34%)
Sep 18, 2012 13.33 13.39 13.20 13.26 27,592,786 -0.13(-0.96%)
Sep 17, 2012 13.53 13.60 13.31 13.39 30,865,560 -0.33(-2.41%)
Sep 14, 2012 13.66 13.91 13.61 13.72 47,892,580 +0.26(+1.90%)
Sep 13, 2012 13.02 13.58 12.84 13.46 52,878,340 +0.36(+2.76%)
Sep 12, 2012 13.09 13.14 12.87 13.10 32,584,572 +0.13(+0.99%)
Sep 11, 2012 12.72 12.99 12.55 12.97 32,701,416 +0.48(+3.85%)
Sep 10, 2012 12.73 12.82 12.48 12.49 34,552,820 -0.35(-2.75%)
Sep 07, 2012 12.42 12.87 12.33 12.84 50,466,880 +0.62(+5.11%)
Sep 06, 2012 11.91 12.30 11.88 12.22 44,651,728 +0.43(+3.63%)
Sep 05, 2012 11.67 11.89 11.58 11.79 41,683,040 +0.13(+1.10%)
Sep 04, 2012 11.50 11.77 11.38 11.66 42,313,176 +0.38(+3.40%)
Aug 31, 2012 11.31 11.47 11.14 11.28 34,260,376 +0.08(+0.67%)
Aug 30, 2012 11.04 11.23 10.99 11.20 26,758,856 +0.07(+0.61%)
Aug 29, 2012 11.02 11.25 10.96 11.14 38,483,260 +0.21(+1.93%)
Aug 27, 2012 10.99 11.05 10.88 10.93 12,111,315 -0.02(-0.21%)
Aug 24, 2012 10.78 11.03 10.66 10.95 20,870,118 +0.05(+0.41%)
Aug 23, 2012 11.17 11.20 10.87 10.90 23,920,312 -0.27(-2.42%)
Aug 22, 2012 11.06 11.39 11.02 11.17 23,061,282 -0.02(-0.20%)
Aug 21, 2012 11.25 11.54 11.10 11.20 30,811,486 +0.05(+0.40%)
Aug 20, 2012 10.96 11.19 10.91 11.15 15,296,366 +0.18(+1.65%)
Aug 17, 2012 10.99 11.02 10.91 10.97 18,404,808 +0.00(+0.00%)
Aug 16, 2012 11.01 11.12 10.90 10.97 17,573,394 +0.01(+0.07%)
Aug 15, 2012 10.78 11.01 10.75 10.96 16,544,207 +0.14(+1.32%)
Aug 14, 2012 11.02 11.12 10.80 10.82 19,400,984 -0.12(-1.10%)
Aug 13, 2012 10.89 11.01 10.87 10.94 14,345,756 -0.05(-0.41%)
Aug 10, 2012 10.99 11.04 10.85 10.99 14,050,186 -0.08(-0.68%)
Aug 09, 2012 10.87 11.08 10.80 11.06 18,564,320 +0.11(+0.96%)
Aug 08, 2012 10.81 11.04 10.72 10.96 18,293,194 +0.05(+0.48%)
Aug 07, 2012 10.68 10.99 10.65 10.90 30,452,846 +0.27(+2.55%)
Aug 06, 2012 10.45 10.69 10.37 10.63 22,942,892 +0.27(+2.61%)
Aug 03, 2012 10.07 10.44 10.01 10.36 27,901,190 +0.56(+5.76%)
Aug 02, 2012 9.874 10.05 9.761 9.798 34,372,576 -0.36(-3.55%)
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.