Indicators

Morgan Stanley (NY: MS )

98.28 +0.17 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	44.72	45.06	44.15	44.19	4,837,934	-0.56(-1.26%)
Feb 26, 2004	44.41	44.92	44.01	44.75	4,104,029	+0.07(+0.15%)
Feb 25, 2004	44.25	44.70	44.17	44.69	4,612,502	+0.61(+1.39%)
Feb 24, 2004	45.11	45.12	43.74	44.07	5,743,044	-1.07(-2.38%)
Feb 23, 2004	45.29	45.34	44.63	45.14	6,111,281	-0.10(-0.23%)
Feb 20, 2004	45.48	45.84	44.97	45.25	5,394,009	-0.23(-0.50%)
Feb 19, 2004	45.65	45.97	45.37	45.48	6,293,169	-0.07(-0.16%)
Feb 18, 2004	44.66	45.77	44.41	45.55	8,168,435	+0.75(+1.67%)
Feb 17, 2004	44.37	45.11	44.33	44.80	6,377,419	+0.62(+1.41%)
Feb 13, 2004	43.78	44.26	43.66	44.18	5,960,768	+0.52(+1.19%)
Feb 12, 2004	44.02	44.11	43.44	43.67	5,608,623	-0.60(-1.35%)
Feb 11, 2004	42.76	44.46	42.70	44.26	9,476,672	+2.13(+5.05%)
Feb 10, 2004	42.43	42.56	41.68	42.13	5,627,150	-0.21(-0.51%)
Feb 09, 2004	42.64	42.89	42.30	42.35	3,728,218	-0.07(-0.16%)
Feb 06, 2004	41.63	42.63	41.63	42.42	4,302,955	+0.86(+2.06%)
Feb 05, 2004	42.11	42.26	41.35	41.56	6,451,931	-0.52(-1.23%)
Feb 04, 2004	42.41	42.59	42.00	42.08	6,544,430	-0.65(-1.52%)
Feb 03, 2004	42.96	42.96	42.56	42.73	5,159,787	-0.20(-0.46%)

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.