Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 83.39 83.84 82.78 82.78 6,387,268 +0.16(+0.19%)
Jun 29, 2023 82.73 83.42 82.04 82.63 9,352,180 +1.21(+1.49%)
Jun 28, 2023 81.95 81.97 81.08 81.42 4,930,987 -0.43(-0.52%)
Jun 27, 2023 81.34 82.27 80.82 81.84 6,849,592 +0.81(+1.00%)
Jun 26, 2023 81.00 81.66 80.70 81.03 6,578,503 +0.01(+0.01%)
Jun 23, 2023 80.71 81.35 80.07 81.02 10,343,403 -0.89(-1.09%)
Jun 22, 2023 82.90 83.01 81.77 81.91 6,411,038 -1.78(-2.13%)
Jun 21, 2023 83.91 84.61 83.66 83.70 6,543,483 -0.38(-0.45%)
Jun 20, 2023 84.43 84.54 83.61 84.07 7,615,268 -1.32(-1.54%)
Jun 16, 2023 86.88 86.90 85.25 85.39 13,568,634 -0.93(-1.08%)
Jun 15, 2023 84.95 86.59 86.32 8,874,836 +4.48(+5.47%)
May 08, 2023 82.86 82.95 81.74 81.84 6,008,163 -0.44(-0.53%)
May 05, 2023 81.22 82.42 81.06 82.28 8,549,795 +2.20(+2.75%)
May 04, 2023 81.59 81.86 79.11 80.08 10,684,998 -2.07(-2.52%)
May 03, 2023 83.75 84.51 81.98 82.15 6,751,067 -1.49(-1.78%)
May 02, 2023 84.89 84.89 82.72 83.65 6,516,836 -1.59(-1.87%)
May 01, 2023 87.43 87.75 85.14 85.24 7,988,983 -1.98(-2.27%)
Apr 28, 2023 86.71 87.56 86.42 87.21 6,575,989 +0.47(+0.54%)
Apr 27, 2023 85.93 87.42 85.42 86.74 6,633,103 +1.75(+2.06%)
Apr 26, 2023 84.72 86.29 84.49 85.00 6,884,173 +0.37(+0.43%)
Apr 25, 2023 86.15 86.33 84.46 84.63 6,040,430 -2.06(-2.37%)
Apr 24, 2023 87.68 87.92 86.06 86.69 5,205,605 -0.88(-1.01%)
Apr 21, 2023 86.96 87.78 85.70 87.57 6,795,627 +0.66(+0.76%)
Apr 20, 2023 86.35 88.24 86.23 86.91 7,050,568 -0.02(-0.02%)
Apr 19, 2023 83.75 87.17 83.13 86.93 14,448,415 +0.58(+0.67%)
Apr 18, 2023 85.66 87.01 85.28 86.35 10,634,524 +0.54(+0.63%)
Apr 17, 2023 83.28 85.83 82.91 85.81 9,230,330 +2.48(+2.98%)
Apr 14, 2023 83.06 84.00 82.65 83.33 8,184,716 +0.98(+1.19%)
Apr 13, 2023 82.06 82.44 81.15 82.35 5,290,900 +0.21(+0.26%)
Apr 12, 2023 82.18 82.67 81.49 82.14 4,829,979 +0.37(+0.45%)
Apr 11, 2023 81.01 82.42 80.85 81.78 5,807,353 +1.05(+1.30%)
Apr 10, 2023 80.68 81.07 80.18 80.73 6,436,493 -0.18(-0.23%)
Apr 06, 2023 80.63 81.11 79.97 80.91 4,034,989 +0.36(+0.44%)
Apr 05, 2023 80.57 81.14 79.96 80.56 6,290,301 -0.96(-1.18%)
Apr 04, 2023 83.61 83.80 80.98 81.52 6,474,749 -2.25(-2.68%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.