The closing price for Morgan Stanley (MS) in 2011 was $10.76, on December 30, 2011. It was down 44.8% for the year. The latest price is $190.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $10.77 | $10.87 | $10.67 | $10.76 | 16,065,400 |
December 29 2011 | $10.61 | $10.88 | $10.60 | $10.84 | 14,000,600 |
December 28 2011 | $10.92 | $10.94 | $10.58 | $10.60 | 17,015,400 |
December 27 2011 | $11.12 | $11.24 | $10.87 | $10.87 | 13,135,100 |
December 23 2011 | $11.39 | $11.40 | $11.05 | $11.21 | 14,677,300 |
December 22 2011 | $10.72 | $11.34 | $10.69 | $11.29 | 30,203,000 |
December 21 2011 | $10.53 | $10.65 | $10.30 | $10.60 | 20,955,300 |
December 20 2011 | $10.47 | $10.60 | $10.23 | $10.52 | 31,173,200 |
December 19 2011 | $10.64 | $10.69 | $9.98 | $10.07 | 31,225,900 |
December 16 2011 | $10.83 | $10.99 | $10.62 | $10.65 | 31,307,900 |
December 15 2011 | $11.11 | $11.14 | $10.65 | $10.67 | 28,218,400 |
December 14 2011 | $10.67 | $10.94 | $10.56 | $10.71 | 30,075,500 |
December 13 2011 | $11.73 | $11.77 | $10.60 | $10.79 | 40,873,800 |
December 12 2011 | $11.23 | $11.24 | $10.82 | $10.94 | 28,770,500 |
December 09 2011 | $11.63 | $11.97 | $11.56 | $11.65 | 34,670,000 |
December 08 2011 | $12.17 | $12.36 | $11.21 | $11.29 | 44,160,000 |
December 07 2011 | $11.63 | $12.44 | $11.58 | $12.33 | 41,598,400 |
December 06 2011 | $11.67 | $11.90 | $11.57 | $11.79 | 33,481,600 |
December 05 2011 | $11.45 | $11.82 | $11.37 | $11.78 | 67,235,400 |
December 02 2011 | $10.73 | $11.31 | $10.65 | $11.04 | 52,525,100 |
December 01 2011 | $10.35 | $10.60 | $10.20 | $10.32 | 25,387,900 |
November 30 2011 | $10.14 | $10.54 | $9.86 | $10.52 | 48,837,100 |
November 29 2011 | $9.66 | $9.72 | $9.44 | $9.47 | 35,547,100 |
November 28 2011 | $10.11 | $10.20 | $9.62 | $9.81 | 37,036,100 |
November 25 2011 | $9.35 | $9.69 | $9.29 | $9.43 | 13,540,100 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.