Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	35.06	35.24	34.26	34.64	15,284,935	-1.19(-3.33%)
Apr 29, 2020	36.11	36.33	35.63	35.84	18,069,812	+0.89(+2.54%)
Apr 28, 2020	35.33	36.04	34.70	34.95	14,669,130	+0.71(+2.09%)
Apr 27, 2020	33.65	34.44	33.38	34.24	13,340,882	+1.17(+3.53%)
Apr 24, 2020	33.07	33.26	32.45	33.07	9,841,664	+0.44(+1.33%)
Apr 23, 2020	33.18	33.43	32.47	32.63	9,983,460	-0.30(-0.90%)
Apr 22, 2020	32.98	33.25	32.61	32.93	12,001,767	+0.75(+2.33%)
Apr 21, 2020	32.49	33.22	31.84	32.18	16,228,877	-1.23(-3.68%)
Apr 20, 2020	33.26	34.44	32.94	33.41	19,029,830	-0.64(-1.87%)
Apr 17, 2020	34.44	34.92	33.26	34.04	28,790,712	+0.64(+1.90%)
Apr 16, 2020	32.97	33.81	32.28	33.41	32,042,694	-0.03(-0.10%)
Apr 15, 2020	33.28	34.32	32.74	33.44	17,893,966	-1.27(-3.66%)
Apr 14, 2020	35.28	35.51	33.42	34.71	16,615,771	+0.24(+0.71%)
Apr 13, 2020	35.60	35.71	34.18	34.47	15,349,921	-1.31(-3.65%)
Apr 09, 2020	35.06	36.45	34.99	35.78	25,150,766	+1.49(+4.34%)
Apr 08, 2020	32.84	34.65	32.62	34.29	17,652,724	+2.12(+6.58%)
Apr 07, 2020	34.54	34.54	32.10	32.17	22,429,852	-0.06(-0.19%)
Apr 06, 2020	31.29	32.66	31.14	32.23	21,571,898	+2.75(+9.34%)
Apr 03, 2020	29.23	29.87	28.62	29.48	19,435,086	-0.04(-0.15%)
Apr 02, 2020	27.29	29.61	27.22	29.52	24,856,264	+1.99(+7.21%)
Apr 01, 2020	27.59	28.23	27.14	27.54	27,274,722	-2.07(-7.00%)
Mar 31, 2020	30.07	30.73	29.36	29.61	19,649,126	-0.73(-2.41%)
Mar 30, 2020	29.20	30.78	28.71	30.34	20,721,278	+0.72(+2.44%)
Mar 27, 2020	29.30	30.25	28.84	29.62	38,322,016	-1.48(-4.76%)
Mar 26, 2020	29.44	32.09	29.03	31.10	30,339,274	+1.50(+5.06%)
Mar 25, 2020	29.52	30.90	28.09	29.60	31,229,150	+0.67(+2.32%)
Mar 24, 2020	26.21	29.07	25.61	28.93	29,742,812	+4.71(+19.45%)
Mar 23, 2020	25.39	25.94	24.18	24.22	30,313,050	-1.62(-6.27%)
Mar 20, 2020	27.22	27.39	25.42	25.84	31,544,122	-1.09(-4.04%)
Mar 19, 2020	26.43	28.65	25.03	26.93	27,476,184	+0.15(+0.55%)
Mar 18, 2020	27.29	28.60	23.69	26.78	31,689,068	-2.65(-9.00%)
Mar 17, 2020	28.19	30.59	26.22	29.43	31,052,862	+1.86(+6.76%)
Mar 16, 2020	27.06	30.72	26.44	27.56	30,758,588	-5.09(-15.60%)
Mar 13, 2020	29.85	32.68	28.80	32.66	38,241,296	+5.39(+19.77%)
Mar 12, 2020	29.53	30.40	27.18	27.27	32,106,562	-4.84(-15.08%)
Mar 11, 2020	33.30	33.84	31.74	32.11	31,440,270	-2.29(-6.66%)
Mar 10, 2020	34.67	34.83	32.27	34.40	31,128,442	+1.74(+5.33%)
Mar 09, 2020	32.09	33.98	32.09	32.66	32,351,918	-3.78(-10.37%)
Mar 06, 2020	35.28	36.79	35.13	36.44	35,477,780	-0.65(-1.76%)
Mar 05, 2020	37.89	38.27	36.70	37.09	27,496,170	-2.31(-5.86%)
Mar 04, 2020	39.33	39.47	38.50	39.40	25,186,678	+0.73(+1.89%)
Mar 03, 2020	40.38	40.86	38.19	38.67	34,681,120	-1.81(-4.48%)
Mar 02, 2020	39.29	40.48	38.67	40.48	26,670,398	+1.26(+3.22%)
Feb 28, 2020	38.21	39.67	38.05	39.22	42,464,876	-0.33(-0.84%)
Feb 27, 2020	39.84	41.12	39.33	39.55	30,787,682	-1.59(-3.87%)
Feb 26, 2020	42.00	42.28	40.84	41.14	25,589,204	-0.69(-1.64%)
Feb 25, 2020	43.53	43.68	41.42	41.83	29,349,574	-1.44(-3.32%)
Feb 24, 2020	43.82	43.97	42.86	43.27	32,906,418	-2.39(-5.23%)
Feb 21, 2020	46.59	46.67	45.37	45.65	33,919,656	-1.16(-2.47%)
Feb 20, 2020	47.03	48.34	46.67	46.81	67,188,312	-2.23(-4.55%)
Feb 19, 2020	48.65	49.15	48.33	49.04	6,973,139	+0.69(+1.42%)
Feb 18, 2020	48.60	48.74	47.85	48.35	7,920,124	-0.28(-0.57%)
Feb 14, 2020	48.68	48.88	48.37	48.63	5,258,004	-0.08(-0.16%)
Feb 13, 2020	48.60	48.76	48.34	48.71	6,564,858	-0.22(-0.45%)
Feb 12, 2020	48.96	49.34	48.87	48.93	8,185,794	+0.35(+0.72%)
Feb 11, 2020	48.55	48.98	48.50	48.58	8,176,193	+0.37(+0.78%)
Feb 10, 2020	47.62	48.21	47.57	48.21	5,873,158	+0.28(+0.58%)
Feb 07, 2020	47.56	48.00	47.40	47.93	8,712,513	+0.02(+0.04%)
Feb 06, 2020	48.28	48.33	47.56	47.91	8,008,731	+0.02(+0.04%)
Feb 05, 2020	47.78	48.03	47.36	47.89	9,451,793	+0.84(+1.80%)
Feb 04, 2020	46.81	47.55	46.79	47.05	10,762,615	+1.24(+2.70%)