Financial News

Morgan Stanley (NY: MS )

63.84 USD +0.36 (+0.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 63.48 63.96 63.06 63.84 5,581,487 +0.36(+0.57%)
Nov 25, 2020 62.97 63.77 62.25 63.48 11,509,700 -0.12(-0.19%)
Nov 24, 2020 61.14 63.66 60.63 63.60 22,357,681 +3.33(+5.53%)
Nov 23, 2020 58.67 60.76 58.61 60.27 12,647,444 +2.46(+4.26%)
Nov 20, 2020 58.36 58.74 57.51 57.81 7,740,400 -0.82(-1.40%)
Nov 19, 2020 58.56 58.69 57.86 58.63 7,219,410 -0.18(-0.31%)
Nov 18, 2020 59.00 60.13 58.77 58.81 11,534,429 +0.00(+0.00%)
Nov 17, 2020 57.51 58.88 57.20 58.81 9,599,115 +0.70(+1.20%)
Nov 16, 2020 57.76 58.14 57.03 58.11 12,200,435 +1.50(+2.65%)
Nov 13, 2020 55.96 57.04 55.90 56.61 9,920,100 +1.06(+1.91%)
Nov 12, 2020 55.50 55.92 54.99 55.55 9,889,509 -0.79(-1.40%)
Nov 11, 2020 55.94 56.67 55.39 56.34 9,730,580 +0.59(+1.06%)
Nov 10, 2020 56.59 56.82 54.90 55.75 15,500,430 -0.27(-0.48%)
Nov 09, 2020 55.75 56.91 55.06 56.02 24,236,520 +4.32(+8.36%)
Nov 06, 2020 52.58 52.62 51.51 51.70 6,453,800 -0.50(-0.96%)
Nov 05, 2020 52.00 52.78 51.58 52.20 9,442,907 +0.77(+1.50%)
Nov 04, 2020 50.59 52.32 50.51 51.43 17,376,414 +0.25(+0.49%)
Nov 03, 2020 50.41 51.46 50.41 51.18 13,135,369 +1.80(+3.65%)
Nov 02, 2020 48.88 49.84 48.44 49.38 16,336,770 +1.23(+2.55%)
Oct 30, 2020 47.96 48.26 47.01 48.15 14,909,300 +0.03(+0.06%)
Oct 29, 2020 47.05 48.43 46.55 48.12 10,884,245 +0.55(+1.16%)
Oct 28, 2020 47.56 48.11 47.19 47.57 13,622,819 -1.02(-2.10%)
Oct 27, 2020 50.25 50.28 48.58 48.59 11,590,612 -1.73(-3.44%)
Oct 26, 2020 51.15 51.28 49.80 50.32 15,560,659 -1.55(-2.99%)
Oct 23, 2020 52.25 52.61 51.54 51.87 11,538,500 +0.10(+0.19%)
Oct 22, 2020 50.42 51.98 50.12 51.77 13,266,212 +1.39(+2.76%)
Oct 21, 2020 51.49 51.81 50.26 50.38 18,574,375 -1.09(-2.12%)
Oct 20, 2020 51.56 52.26 51.37 51.47 11,177,606 +0.52(+1.02%)
Oct 19, 2020 52.19 52.19 50.78 50.95 12,674,876 -0.90(-1.74%)
Oct 16, 2020 51.53 52.27 51.43 51.85 16,923,200 +0.52(+1.01%)
Oct 15, 2020 50.05 51.87 49.92 51.33 21,055,728 +0.68(+1.34%)
Oct 14, 2020 50.91 51.39 50.38 50.65 20,362,764 +0.21(+0.42%)
Oct 13, 2020 51.12 51.24 49.99 50.44 17,439,029 -0.30(-0.59%)
Oct 12, 2020 49.27 51.01 49.03 50.74 17,608,349 +1.91(+3.91%)
Oct 09, 2020 49.44 49.73 48.73 48.83 11,381,700 -0.17(-0.35%)
Oct 08, 2020 47.98 49.49 47.26 49.00 23,826,126 +0.29(+0.60%)
Oct 07, 2020 48.38 49.17 48.24 48.71 12,019,007 +0.97(+2.03%)
Oct 06, 2020 49.20 49.41 47.47 47.74 22,979,392 -0.78(-1.61%)
Oct 05, 2020 48.43 48.89 47.78 48.52 19,139,525 +0.55(+1.15%)
Oct 02, 2020 46.49 48.34 46.42 47.97 12,681,700 +0.71(+1.50%)
Oct 01, 2020 48.75 49.07 46.90 47.26 25,275,254 -1.09(-2.25%)
Sep 30, 2020 47.67 48.99 47.54 48.35 15,046,541 +1.11(+2.35%)
Sep 29, 2020 48.07 48.26 47.19 47.24 11,359,206 -1.14(-2.36%)
Sep 28, 2020 47.89 49.14 47.81 48.38 9,465,906 +1.34(+2.85%)
Sep 25, 2020 46.28 47.33 45.92 47.04 9,815,900 +0.43(+0.92%)
Sep 24, 2020 46.54 47.42 45.86 46.61 9,831,733 +0.19(+0.41%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback