Indicators

Morgan Stanley (NY: MS )

104.11 -0.49 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	80.74	81.39	80.16	81.09	10,640,350	+0.58(+0.72%)
May 27, 2021	80.34	81.07	79.00	80.51	24,515,780	+0.85(+1.06%)
May 26, 2021	79.05	80.11	78.42	79.67	9,717,732	+0.44(+0.55%)
May 25, 2021	80.50	81.45	79.12	79.23	11,888,195	-0.74(-0.93%)
May 24, 2021	79.11	80.42	78.75	79.97	8,735,152	+1.20(+1.53%)
May 21, 2021	77.52	79.16	77.33	78.77	10,460,404	+1.67(+2.16%)
May 20, 2021	76.94	77.60	76.07	77.10	8,667,108	+0.37(+0.49%)
May 19, 2021	75.98	76.77	75.18	76.72	11,398,167	-0.82(-1.06%)
May 18, 2021	78.67	78.97	77.46	77.55	7,434,862	-1.00(-1.27%)
May 17, 2021	77.38	78.57	76.95	78.54	8,040,919	+0.66(+0.85%)
May 14, 2021	76.36	78.09	76.33	77.88	8,698,563	+2.22(+2.93%)
May 13, 2021	74.62	76.37	74.37	75.66	9,689,792	+1.05(+1.41%)
May 12, 2021	76.36	76.85	74.33	74.61	14,132,364	-1.11(-1.46%)
May 11, 2021	75.83	76.63	74.75	75.72	11,660,470	-1.38(-1.79%)
May 10, 2021	78.53	79.25	77.06	77.10	10,478,874	-1.10(-1.40%)
May 07, 2021	76.17	78.50	76.09	78.20	11,156,628	+0.78(+1.00%)
May 06, 2021	75.73	77.49	75.25	77.42	13,331,287	+2.07(+2.75%)
May 05, 2021	74.58	75.65	73.33	75.35	10,573,814	+1.67(+2.26%)
May 04, 2021	73.19	73.85	72.00	73.68	9,871,466	+0.16(+0.22%)

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.