Indicators

Morgan Stanley (NY: MS )

94.50 +0.86 (+0.92%)

Streaming Delayed Price Updated: 11:06 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	91.74	92.01	91.31	91.50	4,863,567	-0.38(-0.42%)
Dec 28, 2023	91.56	92.19	91.49	91.88	4,165,078	-0.02(-0.02%)
Dec 27, 2023	90.95	91.93	90.67	91.90	4,148,742	+0.80(+0.88%)
Dec 26, 2023	90.87	91.27	90.64	91.10	2,778,684	+0.42(+0.47%)
Dec 22, 2023	91.16	91.90	90.50	90.68	5,911,904	-0.22(-0.24%)
Dec 21, 2023	90.41	90.92	89.92	90.89	7,973,145	+1.46(+1.63%)
Dec 20, 2023	89.74	90.58	89.22	89.43	10,218,909	-0.77(-0.85%)
Dec 19, 2023	89.21	90.63	89.00	90.19	8,269,598	+1.14(+1.28%)
Dec 18, 2023	89.94	89.95	88.91	89.06	9,275,258	-0.80(-0.90%)
Dec 15, 2023	89.29	90.12	88.57	89.86	17,261,446	+0.53(+0.59%)
Dec 14, 2023	85.59	90.27	85.57	89.33	20,227,406	+5.31(+6.32%)
Dec 13, 2023	81.90	84.49	81.74	84.02	10,333,811	+1.99(+2.43%)
Dec 12, 2023	81.38	82.09	81.02	82.03	7,536,219	+0.77(+0.94%)
Dec 11, 2023	80.82	81.28	80.42	81.27	6,499,820	+0.53(+0.66%)
Dec 08, 2023	78.77	81.10	78.65	80.74	10,541,246	+1.89(+2.40%)
Dec 07, 2023	78.26	79.05	78.13	78.84	5,534,269	+0.92(+1.18%)
Dec 06, 2023	79.26	80.23	77.84	77.92	7,461,353	-0.75(-0.95%)
Dec 05, 2023	79.17	79.32	78.10	78.67	6,218,304	-1.02(-1.28%)
Dec 04, 2023	78.65	79.95	78.56	79.69	6,841,832	+0.31(+0.40%)

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.