Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • 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 (%)
Mar 31, 2023 83.42 84.45 82.81 84.38 6,391,286 +1.62(+1.96%)
Mar 30, 2023 83.86 84.20 82.13 82.76 4,280,085 -0.12(-0.15%)
Mar 29, 2023 82.58 82.99 82.03 82.88 5,070,608 +1.31(+1.60%)
Mar 28, 2023 81.27 81.85 80.66 81.57 5,424,126 +0.23(+0.28%)
Mar 27, 2023 82.71 82.96 81.07 81.34 6,895,088 +0.66(+0.82%)
Mar 24, 2023 81.22 81.22 78.54 80.68 11,425,458 -1.82(-2.20%)
Mar 23, 2023 84.52 85.34 81.92 82.50 9,749,341 -1.64(-1.95%)
Mar 22, 2023 85.29 86.57 84.05 84.14 7,594,750 -1.16(-1.36%)
Mar 21, 2023 84.79 85.71 84.57 85.30 9,266,151 +3.00(+3.64%)
Mar 20, 2023 81.31 82.95 81.08 82.30 8,999,377 +1.40(+1.73%)
Mar 17, 2023 83.12 83.13 80.44 80.90 20,743,744 -2.72(-3.25%)
Mar 16, 2023 81.26 84.84 80.04 83.62 16,146,275 +1.56(+1.90%)
Mar 15, 2023 83.54 83.63 80.42 82.06 15,406,297 -4.40(-5.09%)
Mar 14, 2023 88.81 88.81 85.65 86.47 11,537,336 +1.90(+2.25%)
Mar 13, 2023 85.09 86.67 83.28 84.56 15,789,412 -1.98(-2.29%)
Mar 10, 2023 88.20 89.39 85.75 86.54 16,863,304 -2.07(-2.33%)
Mar 09, 2023 91.65 92.21 88.20 88.61 9,532,963 -3.56(-3.86%)
Mar 08, 2023 91.92 92.74 91.64 92.17 4,282,654 -0.15(-0.17%)
Mar 07, 2023 94.18 94.43 92.23 92.32 5,681,946 -2.23(-2.36%)
Mar 06, 2023 94.61 95.34 94.27 94.55 5,426,081 +0.05(+0.05%)
Mar 03, 2023 92.79 94.61 92.69 94.50 6,767,573 +2.16(+2.34%)
Mar 02, 2023 91.73 92.61 90.80 92.34 4,820,160 -0.11(-0.11%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.