Skip to main content

Morgan Stanley (NY: MS )

104.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 104.25 105.29 103.94 104.64 7,765,452 +1.18(+1.14%)
Jul 10, 2024 102.51 103.51 102.06 103.46 5,618,260 +0.85(+0.83%)
Jul 09, 2024 100.60 102.89 99.98 102.61 7,114,027 +2.02(+2.01%)
Jul 08, 2024 99.83 101.27 99.83 100.59 3,884,378 +1.00(+1.00%)
Jul 05, 2024 100.10 100.11 98.91 99.59 3,633,347 -0.61(-0.61%)
Jul 03, 2024 99.93 100.60 99.50 100.20 3,111,963 +0.55(+0.55%)
Jul 02, 2024 98.97 99.80 98.62 99.65 5,570,998 +0.49(+0.49%)
Jul 01, 2024 97.52 99.38 97.44 99.16 7,420,542 +1.97(+2.03%)
Jun 28, 2024 96.74 97.32 96.16 97.19 9,058,853 +1.42(+1.48%)
Jun 27, 2024 96.08 96.34 95.17 95.77 5,437,993 -1.12(-1.16%)
Jun 26, 2024 97.38 97.68 96.08 96.89 6,513,309 -0.91(-0.93%)
Jun 25, 2024 96.79 98.34 96.68 97.80 7,467,999 +0.70(+0.72%)
Jun 24, 2024 96.73 97.66 96.18 97.10 8,418,228 +0.94(+0.98%)
Jun 21, 2024 97.32 97.36 95.89 96.16 11,162,430 -1.28(-1.31%)
Jun 20, 2024 97.64 98.03 97.11 97.44 3,956,843 -0.13(-0.13%)
Jun 18, 2024 97.02 97.69 96.81 97.57 4,558,351 +0.53(+0.55%)
Jun 17, 2024 95.01 97.19 94.68 97.04 4,874,169 +1.54(+1.61%)
Jun 14, 2024 94.39 95.52 93.99 95.50 3,406,647 +0.29(+0.30%)
Jun 13, 2024 95.50 95.55 94.61 95.21 4,120,140 -0.44(-0.46%)
Jun 12, 2024 97.32 97.89 95.60 95.65 5,435,598 +0.22(+0.23%)
Jun 11, 2024 96.46 96.46 94.72 95.43 5,329,871 -0.96(-1.00%)
Jun 10, 2024 96.62 96.83 95.41 96.39 4,566,020 -0.75(-0.77%)
Jun 07, 2024 96.12 97.68 95.93 97.14 4,018,378 +0.29(+0.30%)
Jun 06, 2024 96.48 97.45 96.25 96.85 4,741,194 +0.19(+0.20%)
Jun 05, 2024 96.84 97.61 96.50 96.66 4,499,063 +0.08(+0.08%)
Jun 04, 2024 96.25 97.55 95.67 96.58 5,408,389 -0.83(-0.85%)
Jun 03, 2024 98.16 98.16 96.53 97.41 5,766,631 -0.43(-0.44%)
May 31, 2024 97.33 97.96 96.40 97.84 7,159,612 +0.61(+0.63%)
May 30, 2024 97.69 97.81 96.59 97.23 4,548,844 -0.04(-0.04%)
May 29, 2024 97.37 97.70 96.47 97.27 4,679,653 -1.40(-1.42%)
May 28, 2024 98.43 99.46 98.40 98.67 5,541,881 -0.30(-0.30%)
May 24, 2024 99.45 99.91 98.81 98.97 3,550,531 +0.05(+0.05%)
May 23, 2024 100.38 100.56 98.48 98.92 5,594,443 -1.82(-1.81%)
May 22, 2024 101.28 102.52 100.17 100.74 5,194,291 -0.79(-0.78%)
May 21, 2024 100.31 103.25 100.15 101.53 8,463,574 +1.20(+1.20%)
May 20, 2024 100.05 100.89 99.38 100.33 5,689,865 +0.11(+0.11%)
May 17, 2024 99.90 100.30 99.30 100.22 4,690,754 +0.64(+0.64%)
May 16, 2024 100.15 100.41 99.45 99.58 4,337,419 -0.94(-0.94%)
May 15, 2024 100.04 100.98 99.99 100.52 6,937,190 +1.14(+1.15%)
May 14, 2024 99.00 100.18 98.77 99.38 6,216,463 +0.82(+0.83%)
May 13, 2024 98.75 98.97 98.42 98.56 5,379,148 +0.28(+0.28%)
May 10, 2024 98.74 98.99 97.62 98.28 6,118,437 +0.17(+0.17%)
May 09, 2024 95.59 98.26 95.59 98.11 6,781,696 +2.47(+2.58%)
May 08, 2024 95.43 96.05 95.10 95.64 4,662,681 -0.15(-0.16%)
May 07, 2024 94.92 95.93 94.71 95.79 7,416,957 +1.00(+1.05%)
May 06, 2024 94.56 94.91 93.70 94.79 5,104,725 +1.15(+1.23%)
May 03, 2024 93.34 94.42 93.28 93.64 5,043,478 +0.99(+1.07%)
May 02, 2024 92.54 92.92 91.60 92.65 4,449,194 +1.11(+1.21%)
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.