The closing price for Morgan Stanley (MS) in 2012 was $13.84, on December 31, 2012. It was up 22.8% for the year. The latest price is $177.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $13.46 | $13.91 | $13.41 | $13.84 | 19,954,000 |
December 28 2012 | $13.44 | $13.59 | $13.44 | $13.48 | 11,258,500 |
December 27 2012 | $13.71 | $13.80 | $13.39 | $13.59 | 14,656,100 |
December 26 2012 | $13.77 | $13.83 | $13.64 | $13.67 | 9,052,900 |
December 24 2012 | $13.68 | $13.74 | $13.62 | $13.72 | 3,205,700 |
December 21 2012 | $13.57 | $13.81 | $13.44 | $13.70 | 21,669,400 |
December 20 2012 | $13.79 | $14.04 | $13.75 | $13.95 | 19,134,000 |
December 19 2012 | $13.95 | $14.08 | $13.64 | $13.82 | 21,889,300 |
December 18 2012 | $13.48 | $13.91 | $13.48 | $13.84 | 25,465,100 |
December 17 2012 | $13.09 | $13.43 | $13.08 | $13.41 | 16,686,000 |
December 14 2012 | $12.83 | $13.10 | $12.81 | $13.07 | 16,296,500 |
December 13 2012 | $12.78 | $12.98 | $12.73 | $12.89 | 19,220,900 |
December 12 2012 | $12.88 | $12.99 | $12.75 | $12.81 | 27,771,300 |
December 11 2012 | $12.49 | $12.95 | $12.47 | $12.85 | 36,051,800 |
December 10 2012 | $12.24 | $12.34 | $12.16 | $12.31 | 9,740,400 |
December 07 2012 | $12.28 | $12.36 | $12.21 | $12.28 | 11,488,400 |
December 06 2012 | $12.27 | $12.34 | $12.08 | $12.12 | 16,042,600 |
December 05 2012 | $12.09 | $12.39 | $12.09 | $12.29 | 15,736,300 |
December 04 2012 | $11.92 | $12.05 | $11.84 | $12.02 | 14,287,900 |
December 03 2012 | $12.31 | $12.31 | $11.89 | $11.92 | 15,532,000 |
November 30 2012 | $12.21 | $12.34 | $12.12 | $12.21 | 17,198,700 |
November 29 2012 | $12.28 | $12.38 | $12.05 | $12.21 | 19,084,300 |
November 28 2012 | $11.88 | $12.26 | $11.77 | $12.22 | 23,800,600 |
November 27 2012 | $11.97 | $12.19 | $11.92 | $12.04 | 19,041,400 |
November 26 2012 | $11.81 | $12.04 | $11.75 | $12.02 | 13,217,700 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
