The closing price for Morgan Stanley (MS) in 2008 was $10.94, on December 31, 2008. It was down 68.8% for the year. The latest price is $186.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.34 | $10.97 | $10.25 | $10.94 | 15,006,200 |
December 30 2008 | $10.24 | $10.44 | $9.98 | $10.36 | 14,039,300 |
December 29 2008 | $10.14 | $10.21 | $9.66 | $10.16 | 12,024,200 |
December 26 2008 | $10.10 | $10.13 | $9.79 | $9.99 | 4,467,100 |
December 24 2008 | $9.72 | $10.06 | $9.69 | $9.89 | 5,255,100 |
December 23 2008 | $10.05 | $10.29 | $9.82 | $9.85 | 12,686,200 |
December 22 2008 | $10.65 | $10.66 | $9.92 | $9.94 | 19,350,500 |
December 19 2008 | $11.14 | $11.79 | $10.54 | $10.54 | 36,407,100 |
December 18 2008 | $11.47 | $12.06 | $10.98 | $11.07 | 34,326,400 |
December 17 2008 | $10.58 | $12.23 | $10.09 | $11.25 | 65,914,400 |
December 16 2008 | $9.63 | $11.77 | $9.45 | $11.00 | 52,570,400 |
December 15 2008 | $9.58 | $9.75 | $9.07 | $9.30 | 20,460,200 |
December 12 2008 | $8.87 | $9.52 | $8.63 | $9.44 | 21,175,100 |
December 11 2008 | $9.71 | $9.89 | $9.24 | $9.37 | 28,285,100 |
December 10 2008 | $10.47 | $10.57 | $9.55 | $9.96 | 21,280,200 |
December 09 2008 | $10.62 | $11.07 | $10.17 | $10.21 | 28,424,800 |
December 08 2008 | $11.12 | $11.53 | $10.44 | $11.12 | 34,955,200 |
December 05 2008 | $9.94 | $10.84 | $9.52 | $10.72 | 36,511,300 |
December 04 2008 | $9.10 | $10.69 | $8.93 | $10.19 | 45,642,900 |
December 03 2008 | $7.82 | $9.62 | $7.62 | $9.44 | 41,063,000 |
December 02 2008 | $7.85 | $8.47 | $7.40 | $8.21 | 36,295,600 |
December 01 2008 | $9.50 | $9.70 | $7.74 | $7.74 | 36,151,200 |
November 28 2008 | $9.68 | $10.22 | $9.54 | $10.06 | 13,238,700 |
November 26 2008 | $9.24 | $10.17 | $9.07 | $9.89 | 27,874,700 |
November 25 2008 | $9.68 | $10.65 | $9.16 | $9.73 | 50,141,900 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.