Indicators

Morgan Stanley (NY: MS )

95.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	60.43	61.35	59.69	61.22	7,887,963	+0.79(+1.31%)
Jan 30, 2007	60.27	60.72	59.90	60.43	5,290,422	+0.44(+0.74%)
Jan 29, 2007	61.15	61.15	59.79	59.99	5,703,962	-0.74(-1.22%)
Jan 26, 2007	60.81	61.01	59.72	60.73	5,718,161	-0.07(-0.12%)
Jan 25, 2007	62.46	62.54	60.43	60.80	5,588,338	-1.80(-2.87%)
Jan 24, 2007	61.22	62.60	61.19	62.60	6,046,370	+1.50(+2.46%)
Jan 23, 2007	61.48	61.52	60.64	61.09	4,997,914	-0.51(-0.83%)
Jan 22, 2007	60.27	62.46	60.27	61.61	8,550,601	+1.34(+2.22%)
Jan 19, 2007	60.30	60.94	60.12	60.27	4,798,717	+0.21(+0.36%)
Jan 18, 2007	61.58	61.58	59.91	60.05	5,613,221	-0.87(-1.42%)
Jan 17, 2007	61.09	61.38	60.60	60.92	4,342,714	-0.17(-0.28%)
Jan 16, 2007	61.44	61.66	60.73	61.09	5,817,016	-0.18(-0.30%)
Jan 12, 2007	60.73	61.56	60.47	61.27	5,915,195	+0.36(+0.59%)
Jan 11, 2007	60.23	61.15	60.05	60.91	6,981,231	+0.59(+0.98%)
Jan 10, 2007	59.70	60.50	58.86	60.32	8,074,043	+0.30(+0.51%)
Jan 09, 2007	60.04	60.53	59.69	60.02	6,815,030	-0.14(-0.23%)
Jan 08, 2007	59.61	60.36	59.19	60.16	6,562,551	+0.36(+0.61%)
Jan 05, 2007	60.16	60.33	59.42	59.79	6,321,162	-0.78(-1.28%)
Jan 04, 2007	60.10	60.93	59.53	60.57	6,810,838	+0.21(+0.36%)

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.