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 31, 2010 24.50 24.81 24.24 24.56 52,698 -0.14(-0.57%)
Aug 30, 2010 24.88 25.05 24.42 24.70 8,095,628 +0.00(+0.00%)
Aug 27, 2010 24.61 25.06 24.39 24.70 11,783,929 -0.11(-0.44%)
Aug 26, 2010 24.92 25.18 24.42 24.81 15,011,564 -0.29(-1.16%)
Aug 25, 2010 24.89 25.23 24.79 25.10 26,885 -0.03(-0.12%)
Aug 24, 2010 25.31 25.42 25.07 25.13 3,365 -0.59(-2.29%)
Aug 23, 2010 26.11 26.17 25.57 25.72 9,360,668 -0.20(-0.77%)
Aug 20, 2010 25.93 26.01 25.45 25.92 10,814,927 -0.07(-0.27%)
Aug 19, 2010 26.15 26.41 25.71 25.99 1,865 -0.27(-1.03%)
Aug 18, 2010 26.14 26.56 26.00 26.26 15,797 +0.06(+0.23%)
Aug 17, 2010 25.98 26.54 25.83 26.20 9,854 +0.50(+1.95%)
Aug 16, 2010 25.77 26.10 25.56 25.70 7,950,591 -0.20(-0.77%)
Aug 13, 2010 25.90 26.18 25.85 25.90 8,966,095 -0.22(-0.84%)
Aug 12, 2010 26.11 26.44 26.03 26.12 10,035,140 -0.31(-1.17%)
Aug 11, 2010 26.84 27.07 26.39 26.43 11,998,642 -0.90(-3.29%)
Aug 10, 2010 27.15 27.60 27.09 27.33 600 -0.12(-0.44%)
Aug 09, 2010 27.80 27.83 27.30 27.45 7,785,884 -0.20(-0.72%)
Aug 06, 2010 27.65 27.75 27.17 27.65 8,836,197 -0.19(-0.68%)
Aug 05, 2010 27.58 27.87 27.45 27.84 6,739,020 -0.03(-0.11%)
Aug 04, 2010 27.58 28.05 27.46 27.87 5,639 +0.38(+1.38%)
Aug 03, 2010 27.56 27.64 27.38 27.49 26,885 -0.19(-0.69%)
Aug 02, 2010 27.43 27.70 27.12 27.68 15,054,731 +0.69(+2.56%)
Jul 30, 2010 26.99 27.30 26.61 26.99 16,063,325 +0.00(+0.00%)
Jul 29, 2010 27.14 27.46 26.76 26.99 13,506 -0.02(-0.07%)
Jul 28, 2010 27.01 27.36 26.94 27.01 19,877 +0.01(+0.04%)
Jul 27, 2010 27.00 27.49 26.98 27.00 17,926 +0.00(+0.00%)
Jul 26, 2010 26.98 27.20 26.67 27.00 12,095,461 +0.11(+0.41%)
Jul 23, 2010 26.70 27.15 26.44 26.89 14,624,191 +0.10(+0.37%)
Jul 22, 2010 27.10 27.31 26.44 26.79 10,639 -0.01(-0.04%)
Jul 21, 2010 27.13 27.89 26.69 26.80 62,637,998 +1.58(+6.26%)
Jul 20, 2010 25.22 25.28 24.01 25.22 15,097,201 +0.44(+1.78%)
Jul 19, 2010 24.75 24.99 24.36 24.78 8,872,318 +0.04(+0.16%)
Jul 16, 2010 24.74 25.36 24.50 24.74 16,981,117 -0.42(-1.67%)
Jul 15, 2010 25.56 25.71 24.79 25.16 14,297,443 -0.38(-1.49%)
Jul 14, 2010 25.45 25.62 25.09 25.54 56,493 -0.12(-0.47%)
Jul 13, 2010 24.92 25.76 24.92 25.66 30,714 +1.10(+4.48%)
Jul 12, 2010 24.62 24.67 24.19 24.56 7,880,076 -0.14(-0.57%)
Jul 09, 2010 24.70 24.74 24.04 24.70 10,203,414 +0.50(+2.07%)
Jul 08, 2010 24.28 24.45 23.86 24.20 15,780 +0.25(+1.04%)
Jul 07, 2010 23.09 24.03 23.06 23.95 15,838,773 +0.98(+4.27%)
Jul 06, 2010 22.97 23.42 22.71 22.97 10,699 +0.14(+0.61%)
Jul 02, 2010 22.83 23.34 22.64 22.83 11,924,971 -0.26(-1.13%)
Jul 01, 2010 23.21 23.37 22.40 23.09 21,812,491 -0.12(-0.52%)
Jun 30, 2010 23.47 23.80 23.14 23.21 1,504 -0.24(-1.02%)
Jun 29, 2010 23.45 24.04 23.27 23.45 35,258 -1.56(-6.24%)
Jun 25, 2010 25.01 25.23 24.40 25.01 22,665,755 +0.75(+3.09%)
Jun 24, 2010 24.88 24.95 24.19 24.26 87,790 -0.77(-3.08%)
Jun 23, 2010 25.14 25.41 24.93 25.03 16,133,718 -0.15(-0.60%)
Jun 22, 2010 25.61 25.92 25.15 25.18 30,550 -0.43(-1.68%)
Jun 21, 2010 26.02 26.15 25.53 25.61 15,016,401 -0.09(-0.35%)
Jun 18, 2010 25.70 25.76 25.20 25.70 15,779,791 +0.38(+1.50%)
Jun 17, 2010 25.86 25.89 25.19 25.32 25,606 -0.45(-1.75%)
Jun 16, 2010 25.77 25.87 25.45 25.77 15,124,234 -0.18(-0.69%)
Jun 15, 2010 25.53 26.00 25.16 25.95 900 +0.62(+2.45%)
Jun 14, 2010 26.24 26.25 25.30 25.33 15,658,814 -0.67(-2.58%)
Jun 11, 2010 25.25 26.07 25.21 26.00 11,359,969 +0.41(+1.60%)
Jun 10, 2010 25.48 25.71 25.00 25.59 15,884 +0.46(+1.83%)
Jun 09, 2010 25.75 25.87 24.94 25.13 16,158,507 -0.46(-1.80%)
Jun 08, 2010 25.45 25.68 24.77 25.59 900 +0.30(+1.19%)
Jun 07, 2010 26.16 26.35 25.23 25.29 14,655,867 -0.70(-2.69%)
Jun 04, 2010 25.99 26.65 25.94 25.99 17,110,220 -0.86(-3.20%)
Jun 03, 2010 27.30 27.35 26.57 26.85 10,481,343 -0.33(-1.21%)
Jun 02, 2010 26.38 27.21 26.17 27.18 58,623 +1.05(+4.02%)
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.