The closing price for Morgan Stanley (MS) in March 2020 was $28.50, on March 31, 2020. It was down 24.6% for the month. The latest price is $165.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $28.94 | $29.58 | $28.26 | $28.50 | 17,122,600 |
March 30 2020 | $28.10 | $29.62 | $27.63 | $29.20 | 18,046,400 |
March 27 2020 | $28.19 | $29.11 | $27.76 | $28.50 | 33,375,400 |
March 26 2020 | $28.33 | $30.89 | $27.93 | $29.93 | 26,422,500 |
March 25 2020 | $28.41 | $29.74 | $27.03 | $28.49 | 27,198,500 |
March 24 2020 | $25.22 | $27.98 | $24.64 | $27.84 | 25,905,500 |
March 23 2020 | $24.43 | $24.97 | $23.27 | $23.31 | 26,401,000 |
March 20 2020 | $26.19 | $26.36 | $24.47 | $24.87 | 27,472,500 |
March 19 2020 | $25.44 | $27.57 | $24.09 | $25.92 | 23,929,600 |
March 18 2020 | $26.27 | $27.52 | $22.80 | $25.77 | 27,603,000 |
March 17 2020 | $27.13 | $29.44 | $25.24 | $28.32 | 27,047,400 |
March 16 2020 | $26.04 | $29.56 | $25.45 | $26.53 | 26,789,900 |
March 13 2020 | $28.72 | $31.45 | $27.72 | $31.43 | 33,305,100 |
March 12 2020 | $28.42 | $29.26 | $26.16 | $26.24 | 27,964,600 |
March 11 2020 | $32.04 | $32.57 | $30.54 | $30.90 | 27,376,200 |
March 10 2020 | $33.37 | $33.52 | $31.05 | $33.11 | 27,111,000 |
March 09 2020 | $30.89 | $32.70 | $30.89 | $31.43 | 28,177,500 |
March 06 2020 | $33.95 | $35.40 | $33.81 | $35.07 | 30,898,400 |
March 05 2020 | $36.47 | $36.83 | $35.32 | $35.70 | 23,950,200 |
March 04 2020 | $37.85 | $37.98 | $37.05 | $37.92 | 21,938,100 |
March 03 2020 | $38.86 | $39.33 | $36.76 | $37.21 | 30,206,600 |
March 02 2020 | $37.81 | $38.96 | $37.21 | $38.96 | 23,234,100 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
