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 31, 2007 64.53 65.05 63.36 63.47 6,561,553 -0.58(-0.91%)
May 30, 2007 63.25 64.05 62.85 64.05 4,714,311 +0.40(+0.62%)
May 29, 2007 62.93 63.88 62.70 63.65 4,352,527 +0.77(+1.22%)
May 25, 2007 63.06 63.22 61.98 62.88 4,950,141 -0.15(-0.24%)
May 24, 2007 64.56 64.83 62.73 63.03 5,878,987 -0.96(-1.50%)
May 23, 2007 63.96 64.93 63.81 64.00 4,862,821 +0.09(+0.14%)
May 22, 2007 63.89 64.23 63.51 63.91 4,369,276 +0.01(+0.02%)
May 21, 2007 63.06 64.18 63.06 63.89 7,236,896 +0.42(+0.66%)
May 18, 2007 62.94 63.87 62.82 63.47 5,967,021 +0.66(+1.05%)
May 17, 2007 62.53 63.28 62.45 62.82 5,138,531 +0.07(+0.11%)
May 16, 2007 62.41 62.85 61.89 62.75 6,705,863 +0.45(+0.72%)
May 15, 2007 63.81 64.18 62.20 62.30 8,607,105 -1.06(-1.67%)
May 14, 2007 63.78 63.90 62.93 63.36 4,710,961 -0.19(-0.29%)
May 11, 2007 62.47 63.78 62.97 63.55 5,649,981 +0.57(+0.91%)
May 10, 2007 64.17 64.18 62.97 62.97 5,148,080 -1.25(-1.94%)
May 09, 2007 63.58 64.41 63.58 64.22 4,459,282 +0.30(+0.47%)
May 08, 2007 63.85 64.01 63.03 63.92 4,343,613 -0.25(-0.38%)
May 07, 2007 64.78 65.26 63.91 64.17 4,442,869 -0.44(-0.68%)
May 04, 2007 63.81 64.79 63.58 64.61 6,348,727 +0.96(+1.51%)
May 03, 2007 63.36 63.66 62.60 63.64 4,014,064 +0.69(+1.09%)
May 02, 2007 62.77 63.74 62.47 62.96 5,995,240 +0.19(+0.30%)
May 01, 2007 62.92 63.14 61.58 62.77 5,868,428 +0.07(+0.12%)
Apr 30, 2007 63.43 63.56 62.47 62.70 7,260,940 -0.75(-1.18%)
Apr 27, 2007 62.69 63.51 62.10 63.44 5,984,435 +0.47(+0.75%)
Apr 26, 2007 62.70 63.31 62.35 62.97 7,084,965 -0.10(-0.17%)
Apr 25, 2007 62.70 63.19 62.08 63.08 7,367,677 +0.75(+1.21%)
Apr 24, 2007 62.84 62.84 61.71 62.32 5,890,720 -0.04(-0.06%)
Apr 23, 2007 62.32 63.03 62.09 62.36 6,210,086 +0.49(+0.78%)
Apr 20, 2007 62.47 62.55 61.31 61.88 11,107,980 +0.24(+0.39%)
Apr 19, 2007 61.06 61.93 59.74 61.64 9,400,922 +0.57(+0.94%)
Apr 18, 2007 60.82 62.66 60.82 61.06 12,604,459 +0.17(+0.28%)
Apr 17, 2007 61.27 61.58 60.72 60.89 7,378,738 -0.36(-0.58%)
Apr 16, 2007 60.15 61.48 60.11 61.25 8,022,047 +1.55(+2.60%)
Apr 13, 2007 60.84 60.84 59.38 59.70 6,026,514 -0.06(-0.10%)
Apr 12, 2007 59.11 59.80 58.61 59.76 5,559,813 +0.50(+0.84%)
Apr 11, 2007 59.64 59.79 58.77 59.26 7,786,345 -0.66(-1.10%)
Apr 10, 2007 60.03 60.70 59.74 59.91 7,499,214 -0.02(-0.03%)
Apr 09, 2007 60.00 60.12 59.36 59.93 4,592,109 +0.00(+0.00%)
Apr 05, 2007 59.33 60.13 59.26 59.93 5,429,850 +0.37(+0.61%)
Apr 04, 2007 59.89 60.02 59.34 59.56 5,909,806 -0.28(-0.46%)
Apr 03, 2007 59.04 59.96 58.95 59.84 8,450,947 +1.11(+1.89%)
Apr 02, 2007 58.73 58.96 57.66 58.73 7,293,843 -0.05(-0.09%)
Mar 30, 2007 58.69 59.31 57.96 58.78 8,080,927 +0.25(+0.42%)
Mar 29, 2007 58.83 59.62 57.76 58.53 9,864,137 +0.07(+0.13%)
Mar 28, 2007 59.31 59.89 58.24 58.46 9,340,991 -0.85(-1.43%)
Mar 27, 2007 59.98 60.03 58.89 59.31 8,497,364 -0.67(-1.12%)
Mar 26, 2007 60.82 60.82 59.50 59.98 12,356,184 -0.54(-0.90%)
Mar 23, 2007 59.88 60.70 59.82 60.53 8,150,559 -0.02(-0.04%)
Mar 22, 2007 60.32 61.20 60.14 60.55 10,866,898 -0.15(-0.25%)
Mar 21, 2007 58.55 61.15 58.08 60.70 23,635,992 +3.90(+6.86%)
Mar 20, 2007 55.97 57.21 55.84 56.80 7,692,435 +0.81(+1.45%)
Mar 19, 2007 55.97 56.83 55.93 55.99 8,228,840 +0.46(+0.82%)
Mar 16, 2007 56.17 56.35 55.41 55.53 10,001,983 -0.36(-0.64%)
Mar 15, 2007 54.74 56.39 54.74 55.89 8,526,173 +0.81(+1.46%)
Mar 14, 2007 53.67 55.26 52.94 55.08 17,469,470 +1.29(+2.40%)
Mar 13, 2007 56.76 56.38 53.60 53.79 15,957,347 -2.97(-5.23%)
Mar 12, 2007 55.85 56.96 55.68 56.76 9,805,146 +0.04(+0.08%)
Mar 09, 2007 56.70 56.98 55.60 56.72 11,549,078 +0.44(+0.78%)
Mar 08, 2007 55.64 57.17 55.64 56.28 9,857,403 +1.13(+2.06%)
Mar 07, 2007 55.08 55.98 54.75 55.14 11,048,342 +0.25(+0.46%)
Mar 06, 2007 54.11 55.35 54.11 54.89 14,452,326 +1.43(+2.67%)
Mar 05, 2007 53.85 54.79 52.47 53.47 14,756,627 -1.31(-2.40%)
Mar 02, 2007 55.73 56.19 54.78 54.78 10,481,682 -1.26(-2.25%)
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.