The closing price for Morgan Stanley (MS) in 2007 was $36.44, on December 31, 2007. It was down 20.8% for the year. The latest price is $120.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $36.36 | $36.94 | $35.61 | $36.44 | 8,019,200 |
December 28 2007 | $36.73 | $37.02 | $35.63 | $36.51 | 9,002,600 |
December 27 2007 | $37.47 | $37.60 | $36.37 | $36.58 | 10,933,000 |
December 26 2007 | $37.49 | $37.83 | $36.98 | $37.73 | 6,960,200 |
December 24 2007 | $36.98 | $38.00 | $36.82 | $37.71 | 5,522,400 |
December 21 2007 | $35.73 | $37.66 | $35.73 | $37.30 | 31,172,000 |
December 20 2007 | $34.68 | $36.03 | $33.95 | $35.24 | 29,675,600 |
December 19 2007 | $33.49 | $35.24 | $32.86 | $34.36 | 36,264,900 |
December 18 2007 | $33.57 | $34.23 | $32.42 | $32.98 | 24,012,100 |
December 17 2007 | $34.32 | $34.85 | $33.42 | $33.98 | 13,994,200 |
December 14 2007 | $33.96 | $35.08 | $33.58 | $34.51 | 13,465,400 |
December 13 2007 | $34.17 | $34.61 | $32.58 | $34.44 | 20,173,600 |
December 12 2007 | $35.50 | $35.98 | $33.51 | $34.56 | 22,486,200 |
December 11 2007 | $37.37 | $37.66 | $34.27 | $34.27 | 23,332,300 |
December 10 2007 | $35.96 | $37.40 | $35.52 | $37.30 | 16,518,200 |
December 07 2007 | $35.41 | $36.43 | $35.32 | $35.46 | 10,274,600 |
December 06 2007 | $33.90 | $35.43 | $33.77 | $35.39 | 11,061,200 |
December 05 2007 | $34.83 | $35.17 | $33.80 | $34.38 | 10,375,100 |
December 04 2007 | $34.95 | $34.98 | $33.69 | $34.31 | 17,126,100 |
December 03 2007 | $35.53 | $36.20 | $35.18 | $35.87 | 9,360,300 |
November 30 2007 | $37.20 | $37.87 | $35.82 | $36.17 | 17,838,100 |
November 29 2007 | $36.50 | $36.66 | $35.56 | $35.91 | 10,439,700 |
November 28 2007 | $34.51 | $36.79 | $34.44 | $36.70 | 19,738,600 |
November 27 2007 | $33.14 | $34.51 | $33.07 | $34.16 | 15,862,100 |
November 26 2007 | $34.30 | $34.30 | $32.88 | $32.90 | 10,141,800 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
