Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley (NY: MS )

97.84 +0.61 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 58.15 58.77 57.43 58.24 8,155,604 +0.24(+0.42%)
Mar 29, 2007 58.29 59.08 57.23 58.00 9,955,293 +0.07(+0.13%)
Mar 28, 2007 58.77 59.34 57.71 57.92 9,427,312 -0.84(-1.43%)
Mar 27, 2007 59.43 59.48 58.35 58.77 8,575,890 -0.67(-1.12%)
Mar 26, 2007 60.27 60.27 58.96 59.43 12,470,370 -0.54(-0.90%)
Mar 23, 2007 59.33 60.14 59.28 59.97 8,225,880 -0.02(-0.04%)
Mar 22, 2007 59.76 60.64 59.59 59.99 10,967,321 -0.15(-0.25%)
Mar 21, 2007 58.01 60.59 57.55 60.14 23,854,416 +3.86(+6.86%)
Mar 20, 2007 55.45 56.69 55.33 56.28 7,763,522 +0.81(+1.45%)
Mar 19, 2007 55.46 56.31 55.42 55.47 8,304,884 +0.45(+0.82%)
Mar 16, 2007 55.66 55.83 54.90 55.02 10,094,413 -0.35(-0.64%)
Mar 15, 2007 54.24 55.87 54.24 55.38 8,604,965 +0.80(+1.46%)
Mar 14, 2007 53.18 54.75 52.45 54.58 17,630,908 +1.28(+2.40%)
Mar 13, 2007 56.24 55.86 53.11 53.30 16,104,811 -2.94(-5.23%)
Mar 12, 2007 55.34 56.44 55.17 56.24 9,895,757 +0.04(+0.08%)
Mar 09, 2007 56.18 56.46 55.09 56.20 11,655,805 +0.44(+0.78%)
Mar 08, 2007 55.13 56.65 55.13 55.76 9,948,497 +1.12(+2.06%)
Mar 07, 2007 54.57 55.47 54.25 54.64 11,150,442 +0.25(+0.46%)
Mar 06, 2007 53.61 54.85 53.61 54.39 14,585,882 +1.41(+2.67%)
Mar 05, 2007 53.35 54.28 51.98 52.98 14,892,995 -1.30(-2.40%)
Mar 02, 2007 55.22 55.67 54.28 54.28 10,578,545 -1.25(-2.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.