Indicators

Morgan Stanley (NY: MS )

102.47 +1.74 (+1.73%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	92.06	93.03	92.76	92.47	6,830,599	+0.65(+0.71%)
Mar 27, 2024	90.37	91.86	90.26	91.82	6,511,323	+2.18(+2.43%)
Mar 26, 2024	89.78	90.26	89.30	89.64	4,289,153	+0.14(+0.15%)
Mar 25, 2024	90.12	90.88	89.35	89.50	3,737,642	-0.80(-0.88%)
Mar 22, 2024	91.84	92.17	90.09	90.30	6,052,132	-1.42(-1.55%)
Mar 21, 2024	90.31	92.66	90.30	91.72	13,907,764	+2.01(+2.24%)
Mar 20, 2024	86.47	89.84	86.33	89.71	11,009,245	+2.88(+3.31%)
Mar 19, 2024	86.42	87.49	86.28	86.83	8,703,038	+0.45(+0.52%)
Mar 18, 2024	86.77	87.10	86.12	86.38	6,068,886	-0.41(-0.48%)
Mar 15, 2024	86.89	87.74	86.58	86.79	20,736,080	-0.71(-0.81%)
Mar 14, 2024	87.40	87.79	86.67	87.50	9,405,289	-0.25(-0.28%)
Mar 13, 2024	85.88	88.62	85.68	87.74	10,535,282	+2.26(+2.64%)
Mar 12, 2024	85.67	86.18	85.04	85.48	5,204,539	+0.11(+0.13%)
Mar 11, 2024	85.26	85.68	84.30	85.38	4,825,501	-0.10(-0.11%)
Mar 08, 2024	85.06	86.73	84.87	85.47	9,866,808	+0.88(+1.04%)
Mar 07, 2024	84.53	85.55	84.10	84.59	9,311,608	+0.47(+0.56%)
Mar 06, 2024	85.21	86.37	82.91	84.12	26,105,834	-3.41(-3.89%)
Mar 05, 2024	87.59	89.50	87.03	87.53	14,137,228	-0.89(-1.01%)
Mar 04, 2024	86.30	89.59	85.97	88.42	20,237,376	+3.50(+4.12%)

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.