Morgan Stanley (NY: MS )

101.75 USD -0.72 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 40.08 41.29 40.01 40.83 0 +0.23(+0.57%)
Aug 28, 2008 39.50 40.81 39.15 40.60 12,267,279 +1.55(+3.97%)
Aug 27, 2008 38.63 39.20 38.01 39.05 9,485,157 +0.47(+1.22%)
Aug 26, 2008 38.19 38.80 37.77 38.58 8,475,585 +0.36(+0.94%)
Aug 25, 2008 38.31 38.68 37.95 38.22 12,317,737 -0.67(-1.72%)
Aug 22, 2008 38.03 39.13 37.86 38.89 0 +1.83(+4.94%)
Aug 21, 2008 36.55 37.54 36.40 37.06 15,685,505 -0.34(-0.91%)
Aug 20, 2008 38.41 38.58 36.20 37.40 26,612,414 -0.68(-1.79%)
Aug 19, 2008 39.00 39.00 37.40 38.08 17,941,789 -1.51(-3.81%)
Aug 18, 2008 40.95 40.95 39.29 39.59 13,122,005 -1.29(-3.16%)
Aug 15, 2008 40.70 41.38 40.27 40.88 0 +0.24(+0.59%)
Aug 14, 2008 40.07 40.97 39.59 40.64 14,861,551 +0.49(+1.22%)
Aug 13, 2008 42.14 42.33 39.01 40.15 28,742,525 -2.35(-5.53%)
Aug 12, 2008 44.28 44.35 41.31 42.50 22,639,228 -2.89(-6.37%)
Aug 11, 2008 44.77 46.58 44.31 45.39 16,052,221 +0.35(+0.78%)
Aug 08, 2008 42.64 45.76 42.60 45.04 23,077,233 +2.38(+5.58%)
Aug 07, 2008 42.37 43.60 42.26 42.66 21,772,736 -0.52(-1.20%)
Aug 06, 2008 42.90 43.50 42.29 43.18 12,978,575 -0.02(-0.05%)
Aug 05, 2008 41.91 43.74 41.55 43.20 20,017,109 +1.72(+4.15%)
Aug 04, 2008 40.56 42.51 40.10 41.48 18,233,289 +0.37(+0.90%)
Aug 01, 2008 39.67 41.73 39.15 41.11 19,549,049 +1.63(+4.13%)
Jul 31, 2008 38.10 40.24 37.90 39.48 17,235,653 +0.88(+2.28%)
Jul 30, 2008 37.13 39.45 37.05 38.60 24,873,013 +2.10(+5.75%)
Jul 29, 2008 36.50 36.65 33.95 36.50 24,832,184 +1.54(+4.41%)
Jul 28, 2008 36.61 37.50 34.60 34.96 18,662,752 -1.79(-4.87%)
Jul 25, 2008 37.31 37.55 35.93 36.75 15,203,885 -0.49(-1.32%)
Jul 24, 2008 39.15 39.53 36.69 37.24 16,832,212 -1.87(-4.78%)
Jul 23, 2008 38.87 40.35 37.89 39.11 20,603,382 +0.44(+1.14%)
Jul 22, 2008 35.84 38.92 35.40 38.67 18,313,132 +2.21(+6.06%)
Jul 21, 2008 38.80 39.15 36.00 36.46 22,337,167 -2.11(-5.47%)
Jul 18, 2008 39.44 39.77 37.06 38.57 21,280,443 +0.25(+0.65%)
Jul 17, 2008 36.10 40.15 35.98 38.32 52,750,802 +3.27(+9.33%)
Jul 16, 2008 32.25 35.11 31.02 35.05 33,824,181 +4.05(+13.06%)
Jul 15, 2008 31.42 32.58 29.60 31.00 36,087,913 -0.75(-2.36%)
Jul 14, 2008 34.32 34.69 31.59 31.75 23,739,879 -1.69(-5.05%)
Jul 11, 2008 32.84 34.40 32.38 33.44 31,784,028 -0.07(-0.21%)
Jul 10, 2008 33.72 34.84 32.77 33.51 29,068,161 -0.48(-1.41%)
Jul 09, 2008 36.48 36.74 33.40 33.99 26,145,605 -2.50(-6.85%)
Jul 08, 2008 35.36 36.66 34.11 36.49 26,888,684 +1.42(+4.05%)
Jul 07, 2008 36.02 36.49 34.08 35.07 22,913,606 -0.84(-2.34%)
Jul 04, 2008 36.03 36.54 35.52 35.91 9,272,649 +0.00(+0.00%)
Jul 03, 2008 36.03 36.54 35.52 35.91 9,272,649 +0.04(+0.11%)
Jul 02, 2008 36.58 37.01 35.75 35.87 17,819,422 -0.73(-1.99%)
Jul 01, 2008 35.50 36.92 34.86 36.60 24,814,687 +0.53(+1.47%)
Jun 30, 2008 36.49 37.59 35.72 36.07 18,433,663 -0.64(-1.74%)
Jun 27, 2008 36.95 37.50 36.07 36.71 25,884,740 -0.12(-0.33%)
Jun 26, 2008 37.50 38.18 36.69 36.83 21,958,734 -1.35(-3.54%)
Jun 25, 2008 38.99 39.50 37.95 38.18 23,567,362 -0.25(-0.65%)
Jun 24, 2008 37.50 39.25 36.66 38.43 21,551,925 +0.97(+2.59%)
Jun 23, 2008 38.89 38.89 37.35 37.46 17,357,540 -1.22(-3.15%)
Jun 20, 2008 39.73 39.89 38.51 38.68 23,897,700 -1.51(-3.76%)
Jun 19, 2008 40.63 40.68 38.59 40.19 27,248,746 -0.50(-1.23%)
Jun 18, 2008 37.88 41.70 37.42 40.69 41,565,141 +0.10(+0.25%)
Jun 17, 2008 43.10 43.46 39.74 40.59 25,996,354 -1.70(-4.02%)
Jun 16, 2008 41.52 43.13 41.27 42.29 18,127,458 +1.25(+3.05%)
Jun 13, 2008 38.93 41.05 38.55 41.04 25,573,512 +2.66(+6.93%)
Jun 12, 2008 37.76 40.09 37.73 38.38 25,077,269 +1.25(+3.37%)
Jun 11, 2008 39.20 39.52 36.90 37.13 25,043,090 -2.10(-5.35%)
Jun 10, 2008 39.19 39.86 38.22 39.23 22,014,996 -0.16(-0.41%)
Jun 09, 2008 40.94 41.26 38.73 39.39 22,427,172 -1.42(-3.48%)
Jun 06, 2008 44.16 44.27 40.67 40.81 24,264,543 -3.78(-8.48%)
Jun 05, 2008 43.52 44.81 43.27 44.59 13,548,110 +1.23(+2.84%)
Jun 04, 2008 43.00 44.17 42.79 43.36 15,418,989 +0.71(+1.66%)
Jun 03, 2008 43.45 43.95 41.57 42.65 16,031,173 -0.45(-1.04%)
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.