Indicators

Morgan Stanley (NY: MS )

102.30 -0.17 (-0.17%)

Streaming Delayed Price Updated: 2:33 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	38.34	38.37	37.63	37.96	5,047,275	-0.38(-1.00%)
May 27, 2004	38.63	38.87	38.09	38.34	5,428,165	-0.11(-0.28%)
May 26, 2004	38.23	38.66	37.87	38.45	6,234,206	+0.23(+0.59%)
May 25, 2004	37.35	38.34	37.03	38.22	7,668,109	+0.43(+1.13%)
May 24, 2004	37.48	37.81	37.33	37.80	5,205,721	+0.53(+1.43%)
May 21, 2004	37.49	37.73	37.12	37.26	5,146,656	+0.19(+0.52%)
May 20, 2004	37.07	37.40	36.82	37.07	5,801,160	+0.18(+0.50%)
May 19, 2004	36.89	37.51	36.75	36.89	7,011,350	+0.48(+1.33%)
May 18, 2004	35.99	36.60	35.99	36.41	5,547,281	+0.50(+1.40%)
May 17, 2004	36.36	36.54	35.72	35.90	10,288,097	-1.04(-2.82%)
May 14, 2004	37.60	37.82	36.84	36.95	7,661,061	-0.40(-1.08%)
May 13, 2004	37.23	38.17	37.22	37.35	7,383,217	-0.09(-0.25%)
May 12, 2004	36.92	37.49	36.03	37.44	8,212,941	+0.24(+0.65%)
May 11, 2004	37.38	37.46	36.61	37.20	7,526,438	+0.24(+0.65%)
May 10, 2004	36.41	36.99	35.63	36.96	10,204,504	+0.11(+0.31%)
May 07, 2004	36.94	37.60	36.43	36.85	9,258,625	-0.27(-0.73%)
May 06, 2004	36.75	37.31	36.50	37.12	7,850,941	-0.13(-0.34%)
May 05, 2004	37.85	37.85	37.15	37.24	7,005,147	+0.01(+0.04%)
May 04, 2004	36.51	37.56	36.51	37.23	10,170,955	+0.72(+1.96%)

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.