The closing price for Morgan Stanley (MS) in 2012 was $13.77, on December 31, 2012. It was up 22.8% for the year. The latest price is $191.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $13.39 | $13.83 | $13.34 | $13.77 | 19,954,000 |
December 28 2012 | $13.36 | $13.52 | $13.36 | $13.41 | 11,258,500 |
December 27 2012 | $13.64 | $13.73 | $13.32 | $13.52 | 14,656,100 |
December 26 2012 | $13.70 | $13.76 | $13.57 | $13.59 | 9,052,900 |
December 24 2012 | $13.61 | $13.67 | $13.55 | $13.64 | 3,205,700 |
December 21 2012 | $13.49 | $13.74 | $13.37 | $13.62 | 21,669,400 |
December 20 2012 | $13.72 | $13.97 | $13.68 | $13.88 | 19,134,000 |
December 19 2012 | $13.88 | $14.00 | $13.57 | $13.75 | 21,889,300 |
December 18 2012 | $13.41 | $13.84 | $13.41 | $13.77 | 25,465,100 |
December 17 2012 | $13.02 | $13.36 | $13.01 | $13.34 | 16,686,000 |
December 14 2012 | $12.76 | $13.03 | $12.74 | $13.00 | 16,296,500 |
December 13 2012 | $12.72 | $12.91 | $12.66 | $12.82 | 19,220,900 |
December 12 2012 | $12.81 | $12.92 | $12.68 | $12.74 | 27,771,300 |
December 11 2012 | $12.43 | $12.88 | $12.40 | $12.78 | 36,051,800 |
December 10 2012 | $12.18 | $12.27 | $12.10 | $12.25 | 9,740,400 |
December 07 2012 | $12.22 | $12.30 | $12.15 | $12.22 | 11,488,400 |
December 06 2012 | $12.20 | $12.28 | $12.02 | $12.05 | 16,042,600 |
December 05 2012 | $12.02 | $12.33 | $12.02 | $12.23 | 15,736,300 |
December 04 2012 | $11.85 | $11.99 | $11.77 | $11.96 | 14,287,900 |
December 03 2012 | $12.25 | $12.25 | $11.83 | $11.86 | 15,532,000 |
November 30 2012 | $12.15 | $12.28 | $12.05 | $12.15 | 17,198,700 |
November 29 2012 | $12.22 | $12.31 | $11.99 | $12.14 | 19,084,300 |
November 28 2012 | $11.82 | $12.20 | $11.71 | $12.15 | 23,800,600 |
November 27 2012 | $11.90 | $12.13 | $11.86 | $11.97 | 19,041,400 |
November 26 2012 | $11.75 | $11.97 | $11.69 | $11.96 | 13,217,700 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.