Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Morgan Stanley
(NY:
MS
)
98.97
+0.05 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
15.53
16.47
14.75
14.96
0
-0.85(-5.38%)
Jan 29, 2009
16.08
16.79
15.73
15.81
54,403,852
-1.20(-7.04%)
Jan 28, 2009
15.58
17.32
15.36
17.01
83,351,048
+2.37(+16.22%)
Jan 27, 2009
14.46
14.77
14.13
14.63
35,328,716
+0.53(+3.72%)
Jan 26, 2009
14.00
15.31
13.64
14.11
51,557,176
+0.27(+1.98%)
Jan 23, 2009
12.39
14.04
12.07
13.84
52,885,176
+0.84(+6.43%)
Jan 22, 2009
12.03
13.79
11.58
13.00
61,891,180
+0.53(+4.27%)
Jan 21, 2009
10.30
12.56
10.23
12.47
62,982,824
+2.78(+28.70%)
Jan 20, 2009
11.06
11.12
9.687
9.687
44,590,252
-1.84(-15.97%)
Jan 16, 2009
12.56
12.72
10.39
11.53
57,266,496
-0.50(-4.12%)
Jan 15, 2009
12.64
13.01
11.38
12.02
56,573,628
-0.69(-5.41%)
Jan 14, 2009
13.50
13.65
12.54
12.71
53,517,620
-1.23(-8.85%)
Jan 13, 2009
13.51
14.48
13.21
13.95
42,441,912
+0.05(+0.37%)
Jan 12, 2009
14.85
15.49
13.36
13.89
66,517,352
-0.20(-1.42%)
Jan 09, 2009
14.03
14.77
13.82
14.09
48,415,808
+0.18(+1.28%)
Jan 08, 2009
13.24
14.04
13.05
13.92
28,552,888
+0.53(+3.98%)
Jan 07, 2009
14.10
14.33
13.13
13.38
41,792,880
-1.09(-7.56%)
Jan 06, 2009
13.36
14.74
13.31
14.48
52,663,056
+1.45(+11.12%)
Jan 05, 2009
12.42
13.58
12.40
13.03
34,389,860
+0.47(+3.71%)
Jan 02, 2009
11.84
12.60
11.65
12.56
27,461,318
+0.70(+5.92%)
Jan 01, 2009
11.21
11.89
11.11
11.86
0
+0.00(+0.00%)
Dec 31, 2008
11.21
11.89
11.11
11.86
20,298,830
+0.63(+5.60%)
Dec 30, 2008
11.10
11.32
10.82
11.23
18,985,642
+0.21(+1.95%)
Dec 29, 2008
11.00
11.07
10.48
11.02
16,298,694
+0.18(+1.71%)
Dec 26, 2008
10.95
10.99
10.61
10.83
6,074,809
+0.11(+1.03%)
Dec 24, 2008
10.54
10.91
10.51
10.72
7,109,039
+0.04(+0.42%)
Dec 23, 2008
10.89
11.16
10.65
10.68
17,362,490
-0.10(-0.96%)
Dec 22, 2008
11.55
11.56
10.75
10.78
26,175,672
-0.64(-5.63%)
Dec 19, 2008
12.08
12.78
11.42
11.42
49,232,792
-0.58(-4.81%)
Dec 18, 2008
12.44
13.07
11.91
12.00
46,420,316
-0.20(-1.64%)
Dec 17, 2008
11.48
13.26
10.94
12.20
89,688,576
+0.27(+2.29%)
Dec 16, 2008
10.44
12.76
10.25
11.93
71,108,344
+1.84(+18.25%)
Dec 15, 2008
10.39
10.57
9.835
10.09
27,668,690
-0.16(-1.52%)
Dec 12, 2008
9.613
10.32
9.354
10.24
0
+0.08(+0.80%)
Dec 11, 2008
10.53
10.72
10.02
10.16
38,455,480
-0.64(-5.89%)
Dec 10, 2008
11.35
11.46
10.36
10.80
28,823,862
-0.27(-2.47%)
Dec 09, 2008
11.52
12.01
11.03
11.07
38,701,756
-0.98(-8.16%)
Dec 08, 2008
12.06
12.50
11.32
12.05
47,268,044
+0.43(+3.69%)
Dec 05, 2008
10.78
11.76
10.32
11.62
0
+0.58(+5.22%)
Dec 04, 2008
9.865
11.59
9.687
11.05
61,724,684
+0.81(+7.87%)
Dec 03, 2008
9.761
10.43
8.260
10.24
55,532,068
+1.34(+15.03%)
Dec 02, 2008
8.511
9.184
8.023
8.903
49,083,396
+0.51(+6.08%)
Dec 01, 2008
10.30
10.52
8.393
8.393
48,891,520
-2.51(-23.05%)
Nov 28, 2008
10.50
11.08
10.35
10.91
17,906,720
+0.18(+1.72%)
Nov 26, 2008
10.02
11.03
9.835
10.72
37,724,108
+0.17(+1.61%)
Nov 25, 2008
10.50
11.55
9.931
10.55
67,820,128
+0.66(+6.65%)
Nov 24, 2008
7.846
10.07
7.846
9.894
91,779,992
+2.46(+33.13%)
Nov 21, 2008
7.173
7.550
6.507
7.432
66,831,748
+0.63(+9.24%)
Nov 20, 2008
7.387
8.230
6.655
6.803
69,860,408
-0.78(-10.24%)
Nov 19, 2008
8.711
8.785
7.343
7.580
52,716,760
-1.32(-14.80%)
Nov 18, 2008
8.341
9.118
8.142
8.896
49,853,008
+0.60(+7.22%)
Nov 17, 2008
8.607
9.132
8.142
8.297
39,465,568
-0.60(-6.73%)
Nov 14, 2008
9.369
9.754
8.511
8.896
0
-0.87(-8.93%)
Nov 13, 2008
9.125
9.872
7.964
9.768
78,546,552
+0.94(+10.64%)
Nov 12, 2008
10.03
10.32
8.829
8.829
46,241,388
-1.58(-15.20%)
Nov 11, 2008
10.50
10.68
9.465
10.41
63,210,172
-0.37(-3.43%)
Nov 10, 2008
12.32
12.32
10.46
10.78
40,314,272
-1.04(-8.76%)
Nov 07, 2008
11.65
12.33
11.18
11.82
0
+0.44(+3.83%)
Nov 06, 2008
12.32
12.90
11.23
11.38
46,616,176
-1.23(-9.79%)
Nov 05, 2008
13.95
14.24
12.50
12.62
36,034,612
-1.36(-9.74%)
Nov 04, 2008
13.64
14.23
13.05
13.98
37,537,952
+0.67(+5.00%)
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
.