Indicators

Morgan Stanley (NY: MS )

102.47 +1.74 (+1.73%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	22.17	22.22	21.74	21.94	16,481,397	-0.15(-0.69%)
Feb 25, 2011	21.95	22.20	21.87	22.09	11,522,642	+0.28(+1.29%)
Feb 24, 2011	21.85	21.87	21.35	21.81	18,189,124	-0.04(-0.20%)
Feb 23, 2011	21.91	22.16	21.53	21.86	14,771,518	+0.02(+0.10%)
Feb 22, 2011	22.32	22.41	21.76	21.83	17,101,524	-1.09(-4.74%)
Feb 18, 2011	22.71	22.96	22.70	22.92	14,735,901	+0.22(+0.98%)
Feb 17, 2011	22.40	22.74	22.40	22.70	9,217,382	-0.01(-0.07%)
Feb 16, 2011	22.49	22.81	22.48	22.71	13,276,316	+0.29(+1.29%)
Feb 15, 2011	22.06	22.52	22.06	22.42	13,787,513	+0.25(+1.13%)
Feb 14, 2011	22.18	22.30	22.10	22.17	10,760,495	-0.13(-0.60%)
Feb 11, 2011	21.92	22.37	21.85	22.31	13,531,662	+0.24(+1.11%)
Feb 10, 2011	22.13	22.34	21.82	22.06	17,387,582	-0.18(-0.83%)
Feb 09, 2011	22.48	22.51	21.93	22.25	22,213,720	-0.41(-1.83%)
Feb 08, 2011	22.48	22.83	22.40	22.66	17,633,448	+0.16(+0.72%)
Feb 07, 2011	22.18	22.64	22.11	22.50	15,396,885	+0.42(+1.91%)
Feb 04, 2011	22.00	22.08	21.82	22.08	12,350,862	+0.30(+1.36%)
Feb 03, 2011	21.94	22.09	21.52	21.78	11,586,161	-0.16(-0.71%)
Feb 02, 2011	22.04	22.20	21.88	21.94	12,478,267	-0.19(-0.87%)

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.