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 28, 2002	36.23	37.03	36.03	36.32	7,044,655	+0.58(+1.63%)
Feb 27, 2002	36.49	37.03	35.64	35.74	8,819,308	-0.31(-0.86%)
Feb 26, 2002	36.23	36.46	35.60	36.05	865,486	+0.00(+0.00%)
Feb 25, 2002	34.67	36.23	34.31	36.05	9,753,763	+1.57(+4.55%)
Feb 22, 2002	35.05	35.16	33.94	34.48	9,916,312	-0.79(-2.24%)
Feb 21, 2002	35.12	36.39	34.87	35.27	8,444,444	-0.05(-0.15%)
Feb 20, 2002	34.83	35.72	34.27	35.32	1,920,298	+0.54(+1.55%)
Feb 19, 2002	36.46	36.57	34.68	34.78	10,294,286	-2.10(-5.69%)
Feb 18, 2002	38.31	38.32	36.87	36.88	6,197,830	+0.00(+0.00%)
Feb 15, 2002	38.31	38.32	36.87	36.88	6,182,955	-1.61(-4.19%)
Feb 14, 2002	38.44	39.12	37.75	38.50	6,683,179	+0.52(+1.38%)
Feb 13, 2002	37.75	38.45	37.49	37.97	8,562,772	+0.41(+1.08%)
Feb 12, 2002	38.53	38.53	37.37	37.56	6,285,596	-1.00(-2.59%)
Feb 11, 2002	38.27	38.71	37.42	38.56	5,562,509	+0.29(+0.75%)
Feb 08, 2002	36.59	38.30	36.53	38.27	7,742,047	+2.34(+6.50%)
Feb 07, 2002	36.45	37.31	35.86	35.94	9,097,075	-0.24(-0.65%)
Feb 06, 2002	36.56	36.83	35.51	36.17	8,425,512	-0.38(-1.05%)
Feb 05, 2002	36.77	36.97	35.98	36.56	9,538,473	-0.72(-1.94%)
Feb 04, 2002	38.97	38.97	37.11	37.28	8,860,824	-2.21(-5.60%)

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.