Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Morgan Stanley (NY: MS )

84.09 USD -3.82 (-4.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 86.39 86.90 83.91 84.09 22,453,955 -3.82(-4.35%)
Jun 17, 2021 91.74 91.75 87.06 87.91 11,130,396 -3.19(-3.50%)
Jun 16, 2021 90.50 91.64 89.45 91.10 11,370,034 +0.40(+0.44%)
Jun 15, 2021 91.09 91.20 89.90 90.70 7,458,022 -0.02(-0.02%)
Jun 14, 2021 91.79 91.89 89.89 90.72 10,163,004 -1.33(-1.44%)
Jun 11, 2021 92.02 92.56 91.69 92.05 6,509,423 +0.37(+0.40%)
Jun 10, 2021 93.50 93.98 91.53 91.68 6,583,848 -0.99(-1.07%)
Jun 09, 2021 92.38 93.21 91.79 92.67 7,819,930 -0.12(-0.13%)
Jun 08, 2021 92.35 93.18 91.69 92.79 7,035,933 -0.42(-0.45%)
Jun 07, 2021 94.23 94.27 92.74 93.21 6,773,843 -0.75(-0.80%)
Jun 04, 2021 93.86 94.17 92.64 93.96 6,406,822 +0.61(+0.65%)
Jun 03, 2021 92.33 93.92 92.16 93.35 7,926,750 +0.59(+0.64%)
Jun 02, 2021 92.51 93.14 91.56 92.76 6,878,289 +0.65(+0.71%)
Jun 01, 2021 92.49 93.31 91.87 92.11 9,576,370 +1.16(+1.28%)
May 28, 2021 90.55 91.28 89.90 90.95 9,487,246 +0.65(+0.72%)
May 27, 2021 90.10 90.92 88.59 90.30 21,858,984 +0.95(+1.06%)
May 26, 2021 88.66 89.85 87.95 89.35 8,664,613 +0.49(+0.55%)
May 25, 2021 90.28 91.35 88.74 88.86 10,599,861 -0.83(-0.93%)
May 24, 2021 88.72 90.20 88.32 89.69 7,788,516 +1.35(+1.53%)
May 21, 2021 86.94 88.78 86.73 88.34 9,326,801 +1.87(+2.16%)
May 20, 2021 86.29 87.03 85.32 86.47 7,727,846 +0.42(+0.49%)
May 19, 2021 85.22 86.10 84.32 86.05 10,162,938 -0.92(-1.06%)
May 18, 2021 88.23 88.57 86.87 86.97 6,629,140 -1.12(-1.27%)
May 17, 2021 86.79 88.12 86.30 88.09 7,169,518 +0.74(+0.85%)
May 14, 2021 85.64 87.58 85.61 87.35 7,755,892 +2.49(+2.93%)
May 13, 2021 83.69 85.65 83.41 84.86 8,639,701 +1.18(+1.41%)
May 12, 2021 85.64 86.19 83.36 83.68 12,600,828 -1.24(-1.46%)
May 11, 2021 85.05 85.94 83.84 84.92 10,396,815 -1.55(-1.79%)
May 10, 2021 88.07 88.88 86.43 86.47 9,343,270 -1.23(-1.40%)
May 07, 2021 85.43 88.04 85.34 87.70 9,947,575 +0.87(+1.00%)
May 06, 2021 84.93 86.91 84.40 86.83 11,886,564 +2.32(+2.75%)
May 05, 2021 83.64 84.84 82.24 84.51 9,427,921 +1.87(+2.26%)
May 04, 2021 82.09 82.83 80.75 82.64 8,801,687 +0.18(+0.22%)
May 03, 2021 83.11 83.49 82.30 82.46 6,758,523 -0.09(-0.11%)
Apr 30, 2021 82.89 83.28 82.23 82.55 9,298,500 -1.09(-1.30%)
Apr 29, 2021 83.20 83.79 82.13 83.64 9,972,109 +0.91(+1.10%)
Apr 28, 2021 82.40 82.95 82.07 82.73 7,227,969 +0.77(+0.94%)
Apr 27, 2021 81.41 82.05 81.20 81.96 7,056,975 +0.44(+0.54%)
Apr 26, 2021 81.81 82.42 81.38 81.52 8,033,223 +0.57(+0.70%)
Apr 23, 2021 78.29 81.30 78.29 80.95 12,005,500 +2.66(+3.40%)
Apr 22, 2021 78.92 79.50 78.15 78.29 9,870,521 -0.96(-1.21%)
Apr 21, 2021 76.73 79.34 76.25 79.25 11,075,215 +1.96(+2.54%)
Apr 20, 2021 79.31 79.63 76.60 77.29 13,049,396 -2.74(-3.42%)
Apr 19, 2021 78.30 80.37 78.11 80.03 15,148,774 +1.44(+1.83%)
Apr 16, 2021 81.00 81.68 77.76 78.59 29,086,400 -2.23(-2.76%)
Apr 15, 2021 81.35 81.41 79.85 80.82 9,917,198 +0.03(+0.04%)
Apr 14, 2021 79.61 82.04 79.30 80.79 10,579,651 +1.26(+1.58%)
Apr 13, 2021 79.90 80.03 78.96 79.53 7,083,933 -0.65(-0.81%)
Apr 12, 2021 80.95 81.07 79.52 80.18 8,938,087 -0.54(-0.67%)
Apr 09, 2021 80.48 80.73 79.37 80.72 10,693,400 +0.52(+0.65%)
Apr 08, 2021 78.50 80.49 78.16 80.20 9,352,107 +1.16(+1.47%)
Apr 07, 2021 79.04 79.71 78.45 79.04 8,319,153 -0.05(-0.06%)
Apr 06, 2021 77.80 79.11 77.51 79.09 9,435,746 +1.09(+1.40%)
Apr 05, 2021 79.20 79.31 77.83 78.00 10,455,166 -0.22(-0.28%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.