Skip to main content

Morgan Stanley (NY: MS )

93.73 +0.23 (+0.25%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 93.34 93.50 92.51 92.74 7,018,639 -0.19(-0.21%)
Feb 27, 2023 94.58 94.64 92.82 92.93 5,871,661 -0.96(-1.02%)
Feb 24, 2023 93.37 94.16 92.85 93.89 5,633,661 -0.23(-0.24%)
Feb 23, 2023 94.07 94.59 92.93 94.13 6,151,877 +0.64(+0.69%)
Feb 22, 2023 93.58 94.25 92.86 93.48 5,277,996 -0.34(-0.36%)
Feb 21, 2023 94.63 95.14 93.39 93.82 6,821,333 -1.82(-1.90%)
Feb 17, 2023 95.05 96.12 94.47 95.63 8,462,641 -0.06(-0.06%)
Feb 16, 2023 95.89 96.34 94.96 95.69 6,296,396 -1.21(-1.25%)
Feb 15, 2023 95.63 97.03 95.62 96.90 6,726,200 +0.26(+0.27%)
Feb 14, 2023 95.19 97.06 95.12 96.64 7,990,699 +1.09(+1.14%)
Feb 13, 2023 94.63 95.87 94.34 95.56 5,237,345 +0.95(+1.01%)
Feb 10, 2023 93.79 94.76 93.76 94.61 5,436,710 +0.37(+0.40%)
Feb 09, 2023 95.36 95.91 93.92 94.23 5,185,110 -0.87(-0.92%)
Feb 08, 2023 94.49 96.05 94.24 95.11 4,895,546 -0.25(-0.26%)
Feb 07, 2023 94.92 95.93 94.23 95.36 5,265,251 +0.31(+0.32%)
Feb 06, 2023 94.62 95.34 94.25 95.05 4,929,707 -0.51(-0.53%)
Feb 03, 2023 94.41 96.28 94.25 95.56 7,263,224 +0.21(+0.22%)
Feb 02, 2023 95.03 96.36 94.15 95.35 11,569,497 +0.98(+1.04%)
Feb 01, 2023 93.17 95.20 93.15 94.37 10,211,633 +0.83(+0.88%)
Jan 31, 2023 92.54 93.58 92.03 93.54 7,472,691 +1.32(+1.43%)
Jan 30, 2023 91.33 92.85 91.22 92.22 6,107,527 -0.12(-0.13%)
Jan 27, 2023 91.91 92.89 91.25 92.34 8,381,717 +0.34(+0.37%)
Jan 26, 2023 91.73 92.04 90.87 92.00 6,382,881 +0.82(+0.90%)
Jan 25, 2023 90.46 91.46 90.04 91.18 6,179,285 +0.12(+0.14%)
Jan 24, 2023 80.97 92.38 80.97 91.06 5,063,094 -1.54(-1.67%)
Jan 23, 2023 91.40 92.69 91.04 92.60 9,161,997 +0.85(+0.92%)
Jan 20, 2023 89.74 91.79 89.50 91.75 11,312,621 +1.99(+2.22%)
Jan 19, 2023 90.20 90.55 88.61 89.76 14,115,000 -2.32(-2.52%)
Jan 18, 2023 92.29 93.38 91.84 92.08 14,823,217 -0.48(-0.52%)
Jan 17, 2023 91.43 94.48 90.57 92.55 29,251,380 +5.17(+5.91%)
Jan 13, 2023 84.88 87.69 84.15 87.39 8,826,270 +1.08(+1.25%)
Jan 12, 2023 85.82 87.53 85.18 86.31 8,281,493 +1.05(+1.23%)
Jan 11, 2023 85.20 85.62 84.71 85.26 6,413,660 +0.49(+0.57%)
Jan 10, 2023 83.47 84.78 82.79 84.77 4,754,201 +1.22(+1.46%)
Jan 09, 2023 84.13 84.77 83.33 83.55 5,285,957 +0.08(+0.09%)
Jan 06, 2023 82.41 83.86 81.71 83.48 5,990,273 +1.56(+1.91%)
Jan 05, 2023 81.89 82.15 80.87 81.91 5,601,112 -0.70(-0.84%)
Jan 04, 2023 81.56 83.28 81.20 82.61 8,104,510 +0.89(+1.08%)
Jan 03, 2023 81.65 82.56 81.02 81.72 5,358,509 +0.67(+0.82%)
Dec 30, 2022 80.74 81.23 80.25 81.05 4,673,612 -0.21(-0.26%)
Dec 29, 2022 81.00 81.60 80.62 81.26 3,631,029 +0.74(+0.92%)
Dec 28, 2022 81.00 81.24 80.14 80.52 3,896,239 -0.57(-0.71%)
Dec 27, 2022 82.33 82.33 80.98 81.09 9,529,486 -1.00(-1.22%)
Dec 23, 2022 82.30 82.54 81.37 82.09 3,478,293 -0.25(-0.30%)
Dec 22, 2022 82.54 82.54 80.82 82.34 5,910,845 -0.48(-0.58%)
Dec 21, 2022 82.38 83.72 82.32 82.82 5,687,666 +1.63(+2.01%)
Dec 20, 2022 81.91 82.42 81.16 81.19 5,457,212 -0.37(-0.46%)
Dec 19, 2022 82.69 82.98 80.99 81.56 5,378,804 -1.25(-1.51%)
Dec 16, 2022 82.49 82.82 81.83 82.81 18,106,634 -0.89(-1.06%)
Dec 15, 2022 84.99 85.03 82.87 83.70 9,225,488 -2.58(-2.99%)
Dec 14, 2022 88.20 88.36 85.68 86.28 8,080,879 -2.11(-2.38%)
Dec 13, 2022 89.29 90.72 87.78 88.39 10,838,699 +1.52(+1.74%)
Dec 12, 2022 84.86 87.07 84.16 86.87 7,862,933 +1.57(+1.84%)
Dec 09, 2022 84.54 85.57 84.25 85.30 6,805,735 +0.74(+0.88%)
Dec 08, 2022 83.59 84.65 82.94 84.55 6,440,429 +1.34(+1.62%)
Dec 07, 2022 82.77 83.92 82.67 83.21 7,412,505 -0.22(-0.26%)
Dec 06, 2022 85.44 85.57 82.38 83.43 10,934,411 -2.19(-2.56%)
Dec 05, 2022 87.21 87.44 84.93 85.62 8,676,614 -2.18(-2.49%)
Dec 02, 2022 87.58 88.34 87.24 87.80 5,452,332 -0.86(-0.97%)
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.