The closing price for Morgan Stanley (MS) in 2008 was $11.35, on December 31, 2008. It was down 68.8% for the year. The latest price is $113.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.73 | $11.38 | $10.64 | $11.35 | 15,006,200 |
December 30 2008 | $10.63 | $10.84 | $10.36 | $10.75 | 14,039,300 |
December 29 2008 | $10.53 | $10.60 | $10.03 | $10.55 | 12,024,200 |
December 26 2008 | $10.48 | $10.52 | $10.16 | $10.37 | 4,467,100 |
December 24 2008 | $10.09 | $10.44 | $10.06 | $10.26 | 5,255,100 |
December 23 2008 | $10.43 | $10.68 | $10.19 | $10.22 | 12,686,200 |
December 22 2008 | $11.06 | $11.06 | $10.29 | $10.32 | 19,350,500 |
December 19 2008 | $11.56 | $12.24 | $10.94 | $10.94 | 36,407,100 |
December 18 2008 | $11.91 | $12.52 | $11.40 | $11.49 | 34,326,400 |
December 17 2008 | $10.99 | $12.69 | $10.48 | $11.68 | 65,914,400 |
December 16 2008 | $10.00 | $12.22 | $9.81 | $11.42 | 52,570,400 |
December 15 2008 | $9.95 | $10.12 | $9.41 | $9.66 | 20,460,200 |
December 12 2008 | $9.20 | $9.88 | $8.95 | $9.80 | 21,175,100 |
December 11 2008 | $10.08 | $10.26 | $9.59 | $9.73 | 28,285,100 |
December 10 2008 | $10.87 | $10.97 | $9.92 | $10.34 | 21,280,200 |
December 09 2008 | $11.03 | $11.50 | $10.55 | $10.60 | 28,424,800 |
December 08 2008 | $11.55 | $11.97 | $10.84 | $11.54 | 34,955,200 |
December 05 2008 | $10.32 | $11.26 | $9.88 | $11.13 | 36,511,300 |
December 04 2008 | $9.44 | $11.09 | $9.27 | $10.58 | 45,642,900 |
December 03 2008 | $8.12 | $9.98 | $7.91 | $9.80 | 41,063,000 |
December 02 2008 | $8.15 | $8.79 | $7.68 | $8.52 | 36,295,600 |
December 01 2008 | $9.86 | $10.07 | $8.03 | $8.03 | 36,151,200 |
November 28 2008 | $10.05 | $10.60 | $9.90 | $10.44 | 13,238,700 |
November 26 2008 | $9.59 | $10.55 | $9.41 | $10.26 | 27,874,700 |
November 25 2008 | $10.05 | $11.06 | $9.51 | $10.10 | 50,141,900 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
