Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley (NY: MS )

100.22 +0.64 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 31.26 32.33 31.09 31.59 5,293,667 +0.33(+1.06%)
Aug 29, 2002 31.06 32.06 30.73 31.26 5,672,047 -0.16(-0.49%)
Aug 28, 2002 32.06 32.24 30.92 31.41 6,742,140 -1.18(-3.61%)
Aug 27, 2002 33.82 34.00 32.37 32.59 7,260,485 -0.66(-1.98%)
Aug 26, 2002 33.09 33.46 32.20 33.25 4,332,030 +0.44(+1.35%)
Aug 23, 2002 33.44 33.44 32.54 32.80 4,166,776 -0.63(-1.88%)
Aug 22, 2002 33.57 33.78 32.98 33.43 5,649,057 -0.14(-0.42%)
Aug 21, 2002 33.42 34.02 32.68 33.57 6,782,710 -0.24(-0.70%)
Aug 20, 2002 33.68 34.27 33.68 33.81 6,895,358 +1.03(+3.14%)
Aug 16, 2002 31.95 33.05 31.63 32.78 6,331,440 +0.08(+0.25%)
Aug 15, 2002 32.68 33.21 31.44 32.70 10,461,028 +0.16(+0.48%)
Aug 14, 2002 30.17 32.63 30.17 32.54 9,065,836 +2.08(+6.82%)
Aug 13, 2002 30.95 32.23 30.42 30.47 7,246,151 -0.51(-1.65%)
Aug 12, 2002 30.91 31.14 30.36 30.98 4,839,422 +2.59(+9.12%)
Aug 07, 2002 28.74 29.12 27.57 28.39 6,519,412 +0.24(+0.87%)
Aug 06, 2002 27.55 28.88 27.55 28.14 6,706,033 +0.97(+3.56%)
Aug 05, 2002 28.31 28.31 26.85 27.18 6,454,230 -1.13(-4.00%)
Aug 02, 2002 29.21 29.31 27.86 28.31 6,268,421 -1.01(-3.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.