Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	74.57	74.92	73.98	74.27	10,335,693	-0.98(-1.30%)
Apr 29, 2021	74.85	75.38	73.89	75.25	11,084,439	+1.13(+1.53%)
Apr 28, 2021	73.82	74.31	73.52	74.11	8,068,348	+0.69(+0.94%)
Apr 27, 2021	72.93	73.50	72.74	73.42	7,877,465	+0.39(+0.54%)
Apr 26, 2021	73.29	73.84	72.90	73.03	8,967,219	+0.51(+0.70%)
Apr 23, 2021	70.14	72.83	70.14	72.52	13,401,339	+2.38(+3.40%)
Apr 22, 2021	70.70	71.22	70.01	70.14	11,018,133	-0.86(-1.21%)
Apr 21, 2021	68.74	71.08	68.31	71.00	12,362,893	+1.76(+2.54%)
Apr 20, 2021	71.05	71.34	68.62	69.24	14,566,605	-2.45(-3.42%)
Apr 19, 2021	70.14	72.00	69.97	71.69	16,910,070	+1.29(+1.83%)
Apr 16, 2021	72.56	73.17	69.66	70.40	32,468,178	-2.00(-2.76%)
Apr 15, 2021	72.88	72.93	71.53	72.40	11,070,237	+0.03(+0.04%)
Apr 14, 2021	71.32	73.50	71.04	72.38	11,809,711	+1.13(+1.58%)
Apr 13, 2021	71.58	71.69	70.74	71.25	7,907,558	-0.58(-0.81%)
Apr 12, 2021	72.52	72.63	71.24	71.83	9,977,288	-0.48(-0.67%)
Apr 09, 2021	72.10	72.32	71.11	72.31	11,936,685	+0.47(+0.65%)
Apr 08, 2021	70.32	72.11	70.02	71.85	10,439,445	+1.04(+1.47%)
Apr 07, 2021	70.81	71.41	70.28	70.81	9,286,393	-0.04(-0.06%)
Apr 06, 2021	69.70	70.87	69.44	70.85	10,532,808	+0.98(+1.40%)
Apr 05, 2021	70.95	71.05	69.72	69.88	11,670,753	-0.20(-0.28%)
Apr 01, 2021	69.77	70.13	69.43	70.07	14,729,808	+0.50(+0.72%)
Mar 31, 2021	70.48	70.77	69.56	69.57	13,489,793	-1.28(-1.81%)
Mar 30, 2021	70.83	71.70	70.32	70.85	13,465,203	+1.08(+1.55%)
Mar 29, 2021	68.98	70.64	68.08	69.77	24,479,144	-1.88(-2.63%)
Mar 26, 2021	73.13	73.23	70.82	71.65	12,398,708	-0.13(-0.19%)
Mar 25, 2021	70.89	72.01	70.15	71.78	12,684,192	+0.72(+1.01%)
Mar 24, 2021	71.76	72.96	71.03	71.07	9,442,270	+0.19(+0.27%)
Mar 23, 2021	72.47	73.39	70.64	70.88	11,425,126	-2.51(-3.42%)
Mar 22, 2021	73.90	73.97	73.00	73.39	8,003,394	-0.91(-1.23%)
Mar 19, 2021	74.01	74.90	72.92	74.30	12,901,251	-0.90(-1.19%)
Mar 18, 2021	75.90	77.62	75.01	75.20	11,418,154	+0.07(+0.10%)
Mar 17, 2021	74.89	75.38	73.86	75.13	8,984,893	+1.18(+1.60%)
Mar 16, 2021	74.81	74.98	73.32	73.94	10,572,562	-1.18(-1.57%)
Mar 15, 2021	76.06	76.22	74.33	75.13	10,067,373	-0.43(-0.57%)
Mar 12, 2021	75.74	76.22	75.06	75.56	9,701,808	+0.98(+1.31%)
Mar 11, 2021	73.95	75.08	73.90	74.58	9,988,097	+0.14(+0.19%)
Mar 10, 2021	72.95	74.73	72.94	74.44	12,026,855	+2.01(+2.77%)
Mar 09, 2021	71.85	73.75	71.16	72.43	12,929,780	-0.22(-0.31%)
Mar 08, 2021	73.20	74.32	72.38	72.65	11,330,998	+0.21(+0.28%)
Mar 05, 2021	73.82	73.96	70.22	72.45	18,264,912	-0.21(-0.30%)
Mar 04, 2021	73.58	74.78	71.50	72.66	17,527,752	-0.85(-1.16%)
Mar 03, 2021	72.71	74.30	72.71	73.51	14,568,276	+1.14(+1.57%)
Mar 02, 2021	71.50	73.05	71.31	72.38	13,343,323	+1.46(+2.06%)
Mar 01, 2021	70.13	71.26	69.91	70.92	12,781,303	+2.05(+2.98%)
Feb 26, 2021	69.91	70.64	68.38	68.86	33,925,800	-1.40(-1.99%)
Feb 25, 2021	72.12	72.91	69.97	70.26	13,029,217	-1.30(-1.82%)
Feb 24, 2021	69.59	71.76	69.56	71.56	14,153,365	+2.13(+3.07%)
Feb 23, 2021	68.95	69.75	68.32	69.43	13,590,112	+0.09(+0.13%)
Feb 22, 2021	67.82	69.87	67.71	69.34	12,494,179	+1.25(+1.84%)
Feb 19, 2021	67.59	68.41	67.57	68.08	8,578,844	+1.05(+1.56%)
Feb 18, 2021	67.32	67.68	66.44	67.04	7,987,739	-0.56(-0.82%)
Feb 17, 2021	67.19	67.99	66.93	67.59	8,714,896	-0.54(-0.79%)
Feb 16, 2021	68.31	68.46	67.44	68.13	9,543,889	+1.29(+1.93%)
Feb 12, 2021	66.18	67.21	66.18	66.84	8,127,649	+0.80(+1.21%)
Feb 11, 2021	66.59	66.98	65.20	66.04	7,782,768	-0.55(-0.82%)
Feb 10, 2021	66.83	67.06	65.89	66.59	8,327,811	+0.08(+0.12%)
Feb 09, 2021	66.20	66.90	65.73	66.51	8,292,958	+0.01(+0.01%)
Feb 08, 2021	65.97	66.55	65.75	66.50	10,065,913	+0.90(+1.38%)
Feb 05, 2021	65.49	66.04	64.99	65.59	9,858,978	+0.83(+1.29%)
Feb 04, 2021	63.54	64.79	63.40	64.76	9,918,254	+1.51(+2.39%)
Feb 03, 2021	63.49	63.90	62.99	63.25	8,943,930	-0.31(-0.49%)
Feb 02, 2021	61.92	63.94	61.83	63.56	15,508,128	+2.94(+4.85%)