Indicators

Morgan Stanley (NY: MS )

102.47 +1.74 (+1.73%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	46.75	47.19	45.86	45.87	11,722,734	-0.57(-1.23%)
Feb 27, 2018	46.67	47.34	46.40	46.44	14,359,292	-0.24(-0.51%)
Feb 26, 2018	46.11	46.68	46.03	46.68	9,520,716	+0.77(+1.68%)
Feb 23, 2018	45.07	45.96	45.07	45.91	8,166,697	+0.99(+2.21%)
Feb 22, 2018			44.72	44.92	7,456,673	-0.20(-0.44%)
Feb 21, 2018	45.13	46.12	45.01	45.12	10,204,108	+0.03(+0.07%)
Feb 20, 2018	44.98	45.57	44.82	45.08	9,414,429	-0.07(-0.15%)
Feb 16, 2018		45.15	45.15	45.15	0	-0.21(-0.47%)
Feb 15, 2018	45.43	45.53	44.91	45.36	9,489,138	+0.29(+0.64%)
Feb 14, 2018	43.62	45.12	43.61	45.08	12,867,635	+1.36(+3.11%)
Feb 13, 2018	43.42	44.12	43.30	43.72	10,572,968	-0.03(-0.07%)
Feb 12, 2018	43.23	44.33	43.09	43.75	14,304,418	+1.06(+2.47%)
Feb 09, 2018	43.04	43.32	40.96	42.69	19,218,270	+0.29(+0.68%)
Feb 08, 2018	44.66	44.74	42.41	42.41	17,168,226	-2.26(-5.06%)
Feb 07, 2018	44.15	45.62	44.13	44.67	14,047,687	+0.18(+0.41%)
Feb 06, 2018	41.92	44.51	41.68	44.49	21,507,070	+0.81(+1.86%)
Feb 05, 2018	44.74	45.44	42.54	43.68	16,325,263	-1.75(-3.86%)
Feb 02, 2018	46.70	46.91	45.35	45.43	11,948,446	-1.61(-3.43%)

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.