The closing price for Morgan Stanley (MS) in 2008 was $11.06, on December 31, 2008. It was down 68.8% for the year. The latest price is $177.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.45 | $11.09 | $10.36 | $11.06 | 15,006,200 |
December 30 2008 | $10.35 | $10.55 | $10.09 | $10.47 | 14,039,300 |
December 29 2008 | $10.25 | $10.32 | $9.77 | $10.27 | 12,024,200 |
December 26 2008 | $10.21 | $10.24 | $9.89 | $10.10 | 4,467,100 |
December 24 2008 | $9.82 | $10.17 | $9.80 | $10.00 | 5,255,100 |
December 23 2008 | $10.15 | $10.40 | $9.93 | $9.95 | 12,686,200 |
December 22 2008 | $10.77 | $10.77 | $10.02 | $10.05 | 19,350,500 |
December 19 2008 | $11.26 | $11.92 | $10.65 | $10.65 | 36,407,100 |
December 18 2008 | $11.60 | $12.19 | $11.10 | $11.19 | 34,326,400 |
December 17 2008 | $10.70 | $12.36 | $10.20 | $11.37 | 65,914,400 |
December 16 2008 | $9.73 | $11.90 | $9.55 | $11.12 | 52,570,400 |
December 15 2008 | $9.69 | $9.86 | $9.17 | $9.40 | 20,460,200 |
December 12 2008 | $8.96 | $9.62 | $8.72 | $9.55 | 21,175,100 |
December 11 2008 | $9.82 | $10.00 | $9.34 | $9.47 | 28,285,100 |
December 10 2008 | $10.58 | $10.69 | $9.66 | $10.06 | 21,280,200 |
December 09 2008 | $10.74 | $11.20 | $10.28 | $10.32 | 28,424,800 |
December 08 2008 | $11.24 | $11.66 | $10.55 | $11.24 | 34,955,200 |
December 05 2008 | $10.05 | $10.96 | $9.62 | $10.84 | 36,511,300 |
December 04 2008 | $9.20 | $10.80 | $9.03 | $10.30 | 45,642,900 |
December 03 2008 | $7.91 | $9.72 | $7.70 | $9.55 | 41,063,000 |
December 02 2008 | $7.93 | $8.56 | $7.48 | $8.30 | 36,295,600 |
December 01 2008 | $9.60 | $9.81 | $7.82 | $7.82 | 36,151,200 |
November 28 2008 | $9.79 | $10.33 | $9.64 | $10.17 | 13,238,700 |
November 26 2008 | $9.34 | $10.28 | $9.17 | $10.00 | 27,874,700 |
November 25 2008 | $9.79 | $10.77 | $9.26 | $9.84 | 50,141,900 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
