Indicators

Morgan Stanley (NY: MS )

100.22 +0.64 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.35	33.70	32.85	33.34	11,320,479	+0.24(+0.71%)
Dec 28, 2018	33.58	33.63	32.74	33.10	15,287,833	-0.24(-0.73%)
Dec 27, 2018	32.35	33.44	32.23	33.35	16,528,719	+0.30(+0.92%)
Dec 26, 2018	31.35	33.13	30.93	33.04	19,996,882	+1.93(+6.19%)
Dec 24, 2018	31.62	31.95	30.89	31.12	13,611,121	-0.56(-1.78%)
Dec 21, 2018	32.30	33.40	31.52	31.68	25,604,402	-1.03(-3.16%)
Dec 20, 2018	32.70	33.35	32.42	32.72	32,504,082	-0.33(-0.99%)
Dec 19, 2018	33.55	34.54	32.66	33.04	23,086,972	-0.50(-1.48%)
Dec 18, 2018	33.59	34.32	33.33	33.54	17,286,914	+0.24(+0.73%)
Dec 17, 2018	33.04	34.19	32.80	33.30	18,773,898	-0.03(-0.10%)
Dec 14, 2018	33.69	34.42	33.24	33.33	20,613,516	-0.81(-2.36%)
Dec 13, 2018	34.37	34.57	33.91	34.14	18,812,886	-0.18(-0.51%)
Dec 12, 2018	34.57	35.11	34.31	34.31	16,892,136	+0.16(+0.47%)
Dec 11, 2018	34.91	35.21	33.78	34.15	16,174,730	-0.08(-0.22%)
Dec 10, 2018	34.55	34.83	33.26	34.23	19,411,390	-0.51(-1.48%)
Dec 07, 2018	35.68	36.21	34.43	34.74	18,434,194	-1.08(-3.03%)
Dec 06, 2018	35.02	35.93	34.46	35.83	20,874,860	-0.43(-1.18%)
Dec 04, 2018	37.88	37.98	35.58	36.26	21,885,142	-1.93(-5.04%)

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.