Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
MORGAN STANLEY Add to My Watchlist (NYSE: MS) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     MORGAN STANLEY 30.38 -0.59 (-1.91%) 10,250,906
Historical Data for MS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/04/09 30.85 31.04 30.26 16,323,287 30.97 +0.77   +2.55%
12/03/09 30.91 31.30 30.16 14,732,434 30.20 -0.40   -1.31%
12/02/09 31.35 31.42 30.52 17,215,796 30.60 -0.92   -2.92%
12/01/09 31.77 31.97 31.40 11,797,213 31.52 -0.06   -0.19%
11/30/09 30.70 31.67 30.53 15,312,439 31.58 +1.07   +3.51%
11/27/09 30.34 30.96 29.99 11,230,243 30.51 -0.91   -2.90%
11/26/09 32.19 32.19 31.27 15,018,327 31.42 0.00   0.00%
11/25/09 32.19 32.19 31.27 15,013,577 31.42 -0.70   -2.18%
11/24/09 32.64 32.65 32.02 9,686,017 32.12 -0.50   -1.53%
11/23/09 32.55 33.03 32.43 9,534,557 32.62 +0.52   +1.62%
11/20/09 32.42 32.80 32.06 11,891,681 32.10 -0.21   -0.65%
11/19/09 33.01 33.09 32.17 12,113,679 32.31 -1.02   -3.06%
11/18/09 33.46 33.66 32.87 10,918,738 33.33 -0.14   -0.42%
11/17/09 34.10 34.13 33.24 14,245,783 33.47 -0.76   -2.22%
11/16/09 33.33 34.55 33.23 22,738,722 34.23 +1.14   +3.45%
11/13/09 32.82 33.20 32.70 10,350,606 33.09 +0.08   +0.24%
11/12/09 33.64 33.75 32.94 12,492,498 33.01 -0.74   -2.19%
11/11/09 33.99 34.45 33.40 12,926,968 33.75 +0.05   +0.15%
11/10/09 33.81 33.95 33.40 10,168,231 33.70 -0.25   -0.74%
11/09/09 32.86 34.06 32.82 15,284,661 33.95 +1.35   +4.14%
11/06/09 31.93 32.62 31.81 13,185,113 32.60 +0.58   +1.81%
11/05/09 31.79 32.47 31.25 14,850,395 32.02 +0.54   +1.72%
11/04/09 32.74 32.82 31.30 20,014,364 31.48 -0.66   -2.05%
11/03/09 31.34 32.30 31.25 14,653,310 32.14 +0.16   +0.50%
11/02/09 32.13 32.60 30.92 20,535,553 31.98 -0.14   -0.44%
10/30/09 33.14 33.48 31.70 21,645,640 32.12 -1.55   -4.60%
10/29/09 33.06 33.78 32.73 17,560,989 33.67 +1.36   +4.21%
10/28/09 34.01 34.20 32.15 25,572,592 32.31 -1.80   -5.28%
10/27/09 34.70 35.00 33.78 16,450,029 34.11 -0.69   -1.98%
10/26/09 35.03 35.78 34.56 23,857,648 34.80 -0.20   -0.57%
10/23/09 35.47 35.54 34.76 27,242,865 35.00 -0.74   -2.07%
10/22/09 34.15 35.74 33.67 29,308,002 35.74 +1.66   +4.87%
10/21/09 32.52 35.00 33.58 48,857,706 34.08 +1.56   +4.80%
10/20/09 32.65 33.57 32.18 15,452,380 32.52 -0.59   -1.78%
10/19/09 33.13 33.49 32.57 17,678,684 33.11 +0.12   +0.36%
10/16/09 31.73 33.06 31.70 28,618,049 32.99 +0.28   +0.86%
10/15/09 31.99 32.74 31.91 16,682,260 32.71 -0.12   -0.37%
10/14/09 32.06 32.95 31.74 23,639,034 32.83 +1.69   +5.43%
10/13/09 31.40 31.48 31.02 14,181,916 31.14 -0.62   -1.95%
10/12/09 31.78 32.17 31.45 11,137,775 31.76 -0.33   -1.03%
10/09/09 31.95 32.24 31.85 11,635,304 32.09 +0.15   +0.47%
10/08/09 31.59 32.10 31.39 18,938,998 31.94 +0.78   +2.50%
10/07/09 30.53 31.17 30.52 10,721,040 31.16 +0.37   +1.20%
10/06/09 30.05 31.19 30.00 19,452,407 30.79 +0.95   +3.18%
10/05/09 29.90 29.96 29.38 15,973,605 29.84 +0.50   +1.70%
10/02/09 29.28 29.90 28.75 19,867,855 29.34 -0.53   -1.77%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend