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 (%)
Sep 28, 2012	12.67	12.75	12.51	12.59	23,609,250	-0.08(-0.59%)
Sep 27, 2012	12.61	12.76	12.44	12.66	25,598,064	+0.31(+2.50%)
Sep 26, 2012	12.52	12.56	12.26	12.36	30,760,452	-0.13(-1.02%)
Sep 25, 2012	12.92	12.96	12.46	12.48	27,252,204	-0.33(-2.58%)
Sep 24, 2012	12.67	13.03	12.61	12.81	26,097,920	-0.03(-0.23%)
Sep 21, 2012	13.16	13.16	12.77	12.84	46,634,548	-0.10(-0.76%)
Sep 20, 2012	12.75	12.96	12.66	12.94	33,267,526	-0.27(-2.05%)
Sep 19, 2012	13.36	13.41	13.17	13.21	27,494,994	-0.05(-0.34%)
Sep 18, 2012	13.33	13.39	13.20	13.26	27,592,786	-0.13(-0.96%)
Sep 17, 2012	13.53	13.60	13.31	13.39	30,865,560	-0.33(-2.41%)
Sep 14, 2012	13.66	13.91	13.61	13.72	47,892,580	+0.26(+1.90%)
Sep 13, 2012	13.02	13.58	12.84	13.46	52,878,340	+0.36(+2.76%)
Sep 12, 2012	13.09	13.14	12.87	13.10	32,584,572	+0.13(+0.99%)
Sep 11, 2012	12.72	12.99	12.55	12.97	32,701,416	+0.48(+3.85%)
Sep 10, 2012	12.73	12.82	12.48	12.49	34,552,820	-0.35(-2.75%)
Sep 07, 2012	12.42	12.87	12.33	12.84	50,466,880	+0.62(+5.11%)
Sep 06, 2012	11.91	12.30	11.88	12.22	44,651,728	+0.43(+3.63%)
Sep 05, 2012	11.67	11.89	11.58	11.79	41,683,040	+0.13(+1.10%)

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.