The closing price for Morgan Stanley (MS) in 2000 was $38.34, on December 29, 2000. It was up 16.6% for the year. The latest price is $181.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $38.58 | $39.07 | $38.13 | $38.34 | 3,001,900 |
December 28 2000 | $37.25 | $38.70 | $36.86 | $38.40 | 3,873,700 |
December 27 2000 | $36.65 | $37.52 | $35.98 | $37.04 | 2,872,600 |
December 26 2000 | $35.80 | $37.40 | $35.50 | $37.04 | 2,251,900 |
December 22 2000 | $34.80 | $36.38 | $34.59 | $35.92 | 4,749,200 |
December 21 2000 | $33.17 | $34.95 | $32.66 | $34.83 | 6,692,000 |
December 20 2000 | $33.62 | $34.11 | $33.05 | $33.17 | 6,101,800 |
December 19 2000 | $32.57 | $36.53 | $32.29 | $33.38 | 9,428,900 |
December 18 2000 | $34.53 | $34.80 | $33.26 | $33.50 | 6,550,700 |
December 15 2000 | $32.48 | $34.29 | $31.60 | $33.32 | 8,736,000 |
December 14 2000 | $34.23 | $34.44 | $32.84 | $32.99 | 6,313,700 |
December 13 2000 | $35.80 | $36.59 | $35.29 | $36.41 | 5,547,500 |
December 12 2000 | $37.19 | $37.22 | $35.32 | $35.62 | 3,227,900 |
December 11 2000 | $35.95 | $37.92 | $35.74 | $37.65 | 5,983,500 |
December 08 2000 | $34.11 | $36.29 | $34.08 | $35.89 | 6,045,100 |
December 07 2000 | $33.59 | $34.53 | $32.11 | $32.84 | 3,837,200 |
December 06 2000 | $34.17 | $36.07 | $33.08 | $33.59 | 7,079,300 |
December 05 2000 | $31.45 | $35.20 | $31.36 | $34.83 | 7,374,400 |
December 04 2000 | $30.27 | $31.21 | $29.91 | $30.93 | 3,481,500 |
December 01 2000 | $30.60 | $31.63 | $29.81 | $30.18 | 3,226,300 |
November 30 2000 | $31.21 | $31.27 | $29.33 | $30.66 | 4,642,300 |
November 29 2000 | $31.42 | $32.17 | $30.78 | $31.45 | 4,423,200 |
November 28 2000 | $32.29 | $32.90 | $30.72 | $30.78 | 4,206,300 |
November 27 2000 | $31.93 | $32.54 | $31.81 | $32.17 | 2,883,000 |
November 24 2000 | $31.93 | $32.63 | $31.45 | $31.60 | 4,591,500 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.