The closing price for Morgan Stanley (MS) in 2018 was $31.71, on December 31, 2018. It was down 23.2% for the year. The latest price is $177.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $31.73 | $32.06 | $31.25 | $31.71 | 9,518,100 |
December 28 2018 | $31.95 | $31.99 | $31.15 | $31.49 | 12,854,200 |
December 27 2018 | $30.78 | $31.81 | $30.66 | $31.72 | 13,897,900 |
December 26 2018 | $29.82 | $31.51 | $29.42 | $31.43 | 16,814,200 |
December 24 2018 | $30.08 | $30.39 | $29.39 | $29.60 | 11,444,400 |
December 21 2018 | $30.72 | $31.77 | $29.99 | $30.14 | 21,528,400 |
December 20 2018 | $31.11 | $31.72 | $30.84 | $31.12 | 27,520,300 |
December 19 2018 | $31.91 | $32.86 | $31.07 | $31.43 | 19,412,300 |
December 18 2018 | $31.95 | $32.65 | $31.71 | $31.91 | 14,538,300 |
December 17 2018 | $31.43 | $32.52 | $31.21 | $31.67 | 15,786,300 |
December 14 2018 | $32.05 | $32.75 | $31.62 | $31.71 | 17,332,200 |
December 13 2018 | $32.70 | $32.89 | $32.26 | $32.47 | 15,964,600 |
December 12 2018 | $32.88 | $33.40 | $32.63 | $32.64 | 14,207,600 |
December 11 2018 | $33.21 | $33.50 | $32.14 | $32.49 | 13,619,400 |
December 10 2018 | $32.87 | $33.13 | $31.64 | $32.56 | 16,323,200 |
December 07 2018 | $33.94 | $34.44 | $32.75 | $33.05 | 15,499,400 |
December 06 2018 | $33.31 | $34.18 | $32.78 | $34.08 | 17,552,400 |
December 04 2018 | $36.03 | $36.13 | $33.85 | $34.49 | 18,401,400 |
December 03 2018 | $36.05 | $36.91 | $35.99 | $36.32 | 15,437,000 |
November 30 2018 | $35.50 | $35.68 | $35.12 | $35.51 | 11,282,500 |
November 29 2018 | $35.91 | $36.07 | $35.45 | $35.60 | 9,202,900 |
November 28 2018 | $35.43 | $36.42 | $34.93 | $36.24 | 12,380,800 |
November 27 2018 | $35.21 | $35.51 | $35.06 | $35.23 | 8,035,900 |
November 26 2018 | $34.97 | $35.75 | $34.97 | $35.42 | 8,862,900 |
November 23 2018 | $34.62 | $34.88 | $34.43 | $34.46 | 4,822,400 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
