The closing price for Morgan Stanley (MS) in August 2013 was $19.27, on August 30, 2013. It was down 6.6% for the month. The latest price is $112.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2013 | $19.48 | $19.48 | $19.16 | $19.27 | 10,285,900 |
August 29 2013 | $19.04 | $19.46 | $19.02 | $19.38 | 9,225,700 |
August 28 2013 | $18.99 | $19.29 | $18.89 | $19.14 | 10,091,400 |
August 27 2013 | $19.41 | $19.49 | $19.02 | $19.04 | 13,209,000 |
August 26 2013 | $19.70 | $19.95 | $19.64 | $19.73 | 8,665,100 |
August 23 2013 | $19.64 | $19.71 | $19.53 | $19.69 | 7,089,400 |
August 22 2013 | $19.58 | $19.81 | $19.46 | $19.61 | 9,938,700 |
August 21 2013 | $19.58 | $19.74 | $19.30 | $19.46 | 16,496,700 |
August 20 2013 | $19.31 | $19.72 | $19.27 | $19.68 | 13,977,600 |
August 19 2013 | $19.70 | $19.80 | $19.28 | $19.31 | 9,602,300 |
August 16 2013 | $19.64 | $19.89 | $19.63 | $19.80 | 10,512,900 |
August 15 2013 | $19.79 | $19.82 | $19.61 | $19.72 | 11,316,800 |
August 14 2013 | $20.13 | $20.29 | $19.96 | $20.04 | 7,221,000 |
August 13 2013 | $19.96 | $20.26 | $19.76 | $20.17 | 10,159,000 |
August 12 2013 | $19.93 | $19.94 | $19.72 | $19.91 | 9,603,200 |
August 09 2013 | $20.12 | $20.35 | $20.01 | $20.02 | 8,314,800 |
August 08 2013 | $20.56 | $20.59 | $20.03 | $20.14 | 12,365,400 |
August 07 2013 | $20.31 | $20.33 | $20.00 | $20.25 | 9,172,200 |
August 06 2013 | $20.80 | $20.83 | $20.41 | $20.43 | 9,181,400 |
August 05 2013 | $20.76 | $20.94 | $20.62 | $20.83 | 6,868,400 |
August 02 2013 | $20.82 | $20.96 | $20.71 | $20.83 | 8,442,000 |
August 01 2013 | $20.62 | $20.93 | $20.61 | $20.89 | 13,316,200 |
Daily pricing data for Morgan Stanley dates back to 2/23/1993, and may be incomplete.
