Morgan Stanley (NY: MS )

46.42 USD -1.21 (-2.54%)
Official Closing Price Updated: 7:57 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 47.86 48.24 46.39 46.42 8,245,707 -1.21(-2.54%)
Sep 22, 2020 48.24 48.59 46.92 47.63 11,164,728 -0.73(-1.51%)
Sep 21, 2020 48.86 49.09 47.51 48.36 12,908,716 -1.72(-3.43%)
Sep 18, 2020 50.37 50.94 50.05 50.08 10,743,800 -0.17(-0.34%)
Sep 17, 2020 50.39 50.92 49.98 50.25 7,533,672 -0.90(-1.76%)
Sep 16, 2020 50.48 51.91 50.31 51.15 8,699,733 +0.76(+1.51%)
Sep 15, 2020 51.16 51.33 50.27 50.39 7,659,514 -0.76(-1.49%)
Sep 14, 2020 50.96 51.56 50.30 51.15 8,812,179 +0.80(+1.59%)
Sep 11, 2020 50.36 50.95 50.05 50.35 8,969,700 +0.06(+0.12%)
Sep 10, 2020 51.33 51.59 50.17 50.29 8,609,013 -0.77(-1.51%)
Sep 09, 2020 50.59 51.63 50.43 51.06 8,808,249 +0.97(+1.94%)
Sep 08, 2020 52.29 52.29 50.09 50.09 10,945,996 -2.62(-4.97%)
Sep 04, 2020 53.44 53.76 51.76 52.71 9,413,200 -0.04(-0.08%)
Sep 03, 2020 53.60 54.38 52.20 52.75 11,028,639 -0.50(-0.94%)
Sep 02, 2020 52.61 53.47 52.47 53.25 7,545,776 +0.67(+1.27%)
Sep 01, 2020 51.92 52.81 51.69 52.58 5,568,880 +0.32(+0.61%)
Aug 31, 2020 52.89 52.89 52.25 52.26 8,024,428 -0.63(-1.19%)
Aug 28, 2020 53.00 53.00 52.45 52.89 8,743,800 +0.28(+0.53%)
Aug 27, 2020 51.76 52.87 51.68 52.61 8,909,934 +0.90(+1.74%)
Aug 26, 2020 51.99 52.10 51.61 51.71 5,920,748 -0.34(-0.65%)
Aug 25, 2020 52.81 52.89 51.85 52.05 8,421,075 -0.32(-0.61%)
Aug 24, 2020 51.31 52.47 51.16 52.37 7,727,868 +1.27(+2.49%)
Aug 21, 2020 50.59 51.42 50.50 51.10 6,408,500 +0.30(+0.59%)
Aug 20, 2020 50.73 51.07 50.49 50.80 5,186,022 -0.57(-1.11%)
Aug 19, 2020 51.19 52.03 51.14 51.37 5,957,476 +0.45(+0.88%)
Aug 18, 2020 51.17 51.37 50.65 50.92 6,449,865 -0.36(-0.70%)
Aug 17, 2020 52.20 52.30 51.09 51.28 7,332,716 -1.02(-1.95%)
Aug 14, 2020 51.68 52.54 51.65 52.30 5,782,300 +0.12(+0.23%)
Aug 13, 2020 51.93 52.46 51.71 52.18 5,728,464 -0.20(-0.38%)
Aug 12, 2020 52.63 53.42 51.91 52.38 8,949,529 +0.60(+1.16%)
Aug 11, 2020 51.64 52.87 51.56 51.78 11,789,013 +1.20(+2.37%)
Aug 10, 2020 50.50 50.83 50.26 50.58 6,518,300 +0.23(+0.46%)
Aug 07, 2020 49.21 50.47 49.08 50.35 6,225,800 +0.90(+1.82%)
Aug 06, 2020 49.83 49.98 49.24 49.45 5,698,871 -0.32(-0.64%)
Aug 05, 2020 49.59 49.96 49.44 49.77 6,700,691 +0.51(+1.04%)
Aug 04, 2020 49.50 49.77 49.08 49.26 6,351,288 -0.20(-0.40%)
Aug 03, 2020 49.22 49.90 48.72 49.46 9,912,407 +0.58(+1.19%)
Jul 31, 2020 49.02 49.03 48.27 48.88 9,664,600 -0.07(-0.14%)
Jul 30, 2020 49.36 49.36 48.55 48.95 9,407,911 -1.64(-3.24%)
Jul 29, 2020 50.27 50.66 49.88 50.59 8,072,762 +0.33(+0.66%)
Jul 28, 2020 50.83 51.22 50.21 50.26 7,287,587 -1.06(-2.07%)
Jul 27, 2020 49.91 51.57 49.73 51.32 12,080,099 +1.14(+2.27%)
Jul 24, 2020 50.56 50.80 50.07 50.18 6,860,800 -0.38(-0.75%)
Jul 23, 2020 50.99 51.24 50.31 50.56 13,526,541 -0.44(-0.86%)
Jul 22, 2020 52.00 52.35 50.99 51.00 13,601,435 -1.38(-2.63%)
Jul 21, 2020 52.10 52.45 51.52 52.38 11,954,188 +0.52(+1.00%)
Jul 20, 2020 51.76 52.07 51.35 51.86 10,419,087 -0.55(-1.05%)
Jul 17, 2020 52.78 53.01 51.98 52.41 16,274,800 -0.23(-0.44%)
Jul 16, 2020 51.58 53.51 51.34 52.64 25,020,133 +1.29(+2.51%)
Jul 15, 2020 52.49 52.49 50.46 51.35 17,401,764 +0.85(+1.68%)
Jul 14, 2020 50.27 50.58 48.91 50.50 16,069,073 +0.28(+0.56%)
Jul 13, 2020 51.03 51.03 49.88 50.22 14,900,064 +0.42(+0.84%)
Jul 10, 2020 47.59 49.88 47.52 49.80 13,386,000 +2.29(+4.82%)
Jul 09, 2020 48.79 49.05 47.02 47.51 9,117,778 -1.40(-2.86%)
Jul 08, 2020 47.63 48.99 47.28 48.91 12,321,681 +1.42(+2.99%)
Jul 07, 2020 48.52 48.55 47.39 47.49 8,750,372 -1.33(-2.72%)
Jul 06, 2020 48.87 49.37 48.70 48.82 10,648,580 +1.03(+2.16%)
Jul 02, 2020 48.86 49.03 47.68 47.79 7,488,800 +0.18(+0.38%)
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.