The closing price for Morgan Stanley (MS) in 1999 was $34.19, on December 31, 1999. It was up 103.6% for the year. The latest price is $186.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $33.83 | $34.22 | $33.65 | $34.19 | 570,000 |
December 30 1999 | $33.27 | $34.10 | $33.26 | $33.83 | 1,664,400 |
December 29 1999 | $32.09 | $33.57 | $32.08 | $33.27 | 1,938,400 |
December 28 1999 | $31.64 | $32.44 | $31.64 | $32.15 | 2,133,800 |
December 27 1999 | $31.73 | $32.27 | $31.52 | $31.52 | 2,653,600 |
December 23 1999 | $31.37 | $31.61 | $31.33 | $31.49 | 2,195,400 |
December 22 1999 | $31.13 | $31.22 | $30.86 | $31.10 | 2,026,600 |
December 21 1999 | $30.77 | $31.49 | $30.36 | $30.86 | 3,748,600 |
December 20 1999 | $31.55 | $31.76 | $30.71 | $31.21 | 4,631,400 |
December 17 1999 | $30.18 | $31.58 | $30.15 | $30.67 | 6,757,200 |
December 16 1999 | $30.16 | $30.56 | $29.79 | $29.94 | 3,201,800 |
December 15 1999 | $30.43 | $30.86 | $30.06 | $30.26 | 3,360,200 |
December 14 1999 | $30.82 | $30.97 | $30.41 | $30.43 | 3,382,200 |
December 13 1999 | $32.00 | $32.02 | $31.31 | $31.54 | 2,613,800 |
December 10 1999 | $32.23 | $32.38 | $31.73 | $32.21 | 3,250,400 |
December 09 1999 | $32.33 | $32.45 | $31.43 | $31.82 | 5,152,800 |
December 08 1999 | $31.60 | $31.85 | $30.62 | $31.72 | 3,458,600 |
December 07 1999 | $30.82 | $32.21 | $30.71 | $31.52 | 7,614,400 |
December 06 1999 | $30.37 | $30.62 | $29.98 | $30.62 | 3,574,000 |
December 03 1999 | $29.89 | $30.89 | $29.83 | $30.70 | 4,794,200 |
December 02 1999 | $28.72 | $29.46 | $28.72 | $29.17 | 2,420,200 |
December 01 1999 | $28.62 | $29.11 | $28.56 | $28.72 | 3,661,000 |
November 30 1999 | $27.95 | $29.04 | $27.92 | $28.89 | 4,264,600 |
November 29 1999 | $27.96 | $28.26 | $27.77 | $28.02 | 3,209,600 |
November 26 1999 | $28.59 | $28.68 | $28.23 | $28.26 | 659,200 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.