Skip to main content

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 (%)
May 30, 2008 32.97 33.22 32.67 33.01 12,692,080 +0.34(+1.03%)
May 29, 2008 31.80 33.05 31.70 32.67 13,459,405 +0.75(+2.36%)
May 28, 2008 31.81 31.92 31.17 31.92 16,241,647 +0.40(+1.25%)
May 27, 2008 30.87 31.71 30.69 31.52 14,100,404 +0.31(+0.98%)
May 26, 2008 31.84 31.93 30.99 31.22 0 +0.00(+0.00%)
May 23, 2008 31.84 31.93 30.99 31.22 14,727,335 -0.84(-2.61%)
May 22, 2008 31.55 32.57 31.53 32.05 20,356,980 +0.04(+0.14%)
May 21, 2008 33.43 33.49 31.75 32.01 26,941,072 -1.43(-4.26%)
May 20, 2008 34.21 34.26 33.05 33.43 17,400,958 -1.04(-3.03%)
May 19, 2008 35.31 35.64 34.31 34.48 12,263,633 -0.75(-2.14%)
May 16, 2008 35.63 35.75 34.82 35.23 8,694,959 -0.37(-1.05%)
May 15, 2008 35.15 35.67 34.76 35.61 11,599,990 +0.56(+1.60%)
May 14, 2008 34.97 35.66 34.52 35.05 14,042,760 +0.26(+0.75%)
May 13, 2008 35.53 35.76 34.64 34.79 11,955,612 -0.78(-2.18%)
May 12, 2008 34.64 35.92 34.37 35.56 14,181,089 +1.26(+3.68%)
May 09, 2008 34.48 35.46 34.02 34.30 8,992,041 -0.39(-1.12%)
May 08, 2008 35.48 35.48 33.86 34.69 17,032,460 -0.54(-1.55%)
May 07, 2008 36.77 36.93 35.11 35.23 14,943,980 -1.37(-3.75%)
May 06, 2008 35.96 36.93 35.39 36.61 14,057,020 +0.25(+0.68%)
May 05, 2008 37.19 37.62 36.21 36.36 15,234,582 -1.19(-3.16%)
May 02, 2008 38.25 38.37 36.91 37.55 18,241,092 -0.01(-0.04%)
May 01, 2008 36.46 38.06 36.02 37.56 16,739,545 +1.29(+3.56%)
Apr 30, 2008 36.61 37.02 35.98 36.27 20,427,170 -0.27(-0.74%)
Apr 29, 2008 37.13 37.35 36.11 36.54 15,370,052 -0.71(-1.90%)
Apr 28, 2008 38.04 38.13 37.23 37.25 10,896,995 -0.55(-1.46%)
Apr 25, 2008 38.12 38.47 37.08 37.80 19,483,342 +0.19(+0.52%)
Apr 24, 2008 35.68 37.96 35.65 37.61 23,363,962 +2.25(+6.35%)
Apr 23, 2008 35.14 35.96 35.02 35.36 14,812,002 +0.14(+0.40%)
Apr 22, 2008 35.22 35.52 34.49 35.22 16,890,298 -0.01(-0.02%)
Apr 21, 2008 35.63 35.78 34.96 35.23 15,769,135 -0.43(-1.19%)
Apr 18, 2008 35.62 36.56 35.51 35.65 21,139,432 +1.01(+2.91%)
Apr 17, 2008 33.46 35.02 33.46 34.64 18,020,792 +0.75(+2.20%)
Apr 16, 2008 33.35 34.02 32.55 33.90 18,819,840 +1.42(+4.37%)
Apr 15, 2008 32.35 32.78 31.74 32.48 16,018,884 +0.41(+1.28%)
Apr 14, 2008 32.46 32.73 31.71 32.07 14,350,063 -0.49(-1.51%)
Apr 11, 2008 32.74 33.84 32.40 32.56 18,985,506 -0.60(-1.82%)
Apr 10, 2008 34.14 34.57 33.01 33.17 22,271,984 -1.24(-3.60%)
Apr 09, 2008 35.25 35.88 34.08 34.40 18,981,570 -1.13(-3.19%)
Apr 08, 2008 35.78 36.19 35.09 35.54 14,762,053 -0.35(-0.98%)
Apr 07, 2008 35.87 36.58 35.09 35.89 14,420,137 +0.37(+1.03%)
Apr 04, 2008 36.48 36.57 35.34 35.52 17,667,428 -0.96(-2.62%)
Apr 03, 2008 36.36 37.13 35.64 36.48 16,046,703 -0.16(-0.43%)
Apr 02, 2008 36.48 37.43 36.32 36.64 18,387,936 +0.18(+0.49%)
Apr 01, 2008 35.84 36.72 35.48 36.46 29,072,408 +2.35(+6.89%)
Mar 31, 2008 33.29 34.89 33.05 34.11 20,670,816 +0.72(+2.15%)
Mar 28, 2008 33.25 34.71 33.02 33.39 20,675,374 -0.71(-2.08%)
Mar 27, 2008 35.96 36.43 33.76 34.10 34,145,044 -1.57(-4.39%)
Mar 26, 2008 36.34 36.49 35.11 35.67 21,418,058 -1.24(-3.36%)
Mar 25, 2008 36.52 37.52 36.03 36.90 22,286,824 +0.52(+1.44%)
Mar 24, 2008 36.93 38.66 36.20 36.38 39,553,804 -0.69(-1.85%)
Mar 21, 2008 32.38 37.35 32.15 37.07 59,560,608 +0.00(+0.00%)
Mar 20, 2008 32.38 37.35 32.15 37.07 59,543,588 +4.64(+14.32%)
Mar 19, 2008 33.78 35.13 32.15 32.43 53,976,168 +0.44(+1.38%)
Mar 18, 2008 29.42 32.40 28.69 31.99 57,542,636 +4.84(+17.81%)
Mar 17, 2008 26.69 28.26 25.05 27.15 66,244,684 -2.37(-8.01%)
Mar 14, 2008 31.38 31.83 28.74 29.52 41,418,344 -1.53(-4.93%)
Mar 13, 2008 29.87 31.36 29.27 31.05 26,055,848 +0.44(+1.44%)
Mar 12, 2008 31.64 32.36 30.48 30.61 21,441,574 -1.10(-3.48%)
Mar 11, 2008 30.20 31.85 29.59 31.71 39,256,956 +3.13(+10.94%)
Mar 10, 2008 29.84 30.37 28.49 28.58 28,270,430 -1.16(-3.91%)
Mar 07, 2008 29.19 30.62 28.81 29.75 22,889,864 +0.14(+0.48%)
Mar 06, 2008 30.49 30.93 29.52 29.61 21,698,218 -1.34(-4.34%)
Mar 05, 2008 30.90 31.69 30.52 30.95 17,566,826 +0.09(+0.29%)
Mar 04, 2008 30.68 31.13 30.10 30.86 18,168,400 -0.17(-0.55%)
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.