MS
Morgan Stanley
20:02:48
223.17 $
0.0000 (%0.00)
Previous Close: 224.96
Day Low₺222.885
Day High₺230.325
MS: Morgan Stanley Historical Data
1994 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.9229
CLOSE 7.9235
Low
LOW 6.69
High
HIGH 9.16
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1994 | 7.38 | 7.52 | 7.33 | 7.44 |
| 01/04/1994 | 7.44 | 7.54 | 7.41 | 7.46 |
| 01/05/1994 | 7.44 | 7.52 | 7.38 | 7.41 |
| 01/06/1994 | 7.46 | 7.52 | 7.28 | 7.41 |
| 01/07/1994 | 7.44 | 7.73 | 7.44 | 7.65 |
| 01/10/1994 | 7.65 | 7.73 | 7.57 | 7.7 |
| 01/11/1994 | 7.73 | 7.94 | 7.73 | 7.89 |
| 01/12/1994 | 7.89 | 8.13 | 7.81 | 8.1 |
| 01/13/1994 | 8.07 | 8.26 | 8.02 | 8.23 |
| 01/14/1994 | 8.23 | 8.45 | 8.23 | 8.39 |
| 01/17/1994 | 8.34 | 8.34 | 8.26 | 8.26 |
| 01/18/1994 | 8.26 | 8.37 | 8.21 | 8.29 |
| 01/19/1994 | 8.26 | 8.39 | 8.07 | 8.18 |
| 01/20/1994 | 8.15 | 8.29 | 8.05 | 8.29 |
| 01/21/1994 | 8.34 | 8.45 | 8.15 | 8.15 |
| 01/24/1994 | 8.1 | 8.21 | 8.07 | 8.15 |
| 01/25/1994 | 8.1 | 8.13 | 8 | 8.02 |
| 01/26/1994 | 8 | 8.15 | 7.97 | 8.1 |
| 01/27/1994 | 8.13 | 8.23 | 8.07 | 8.21 |
| 01/28/1994 | 8.21 | 8.39 | 8.18 | 8.21 |
| 01/31/1994 | 8.21 | 8.21 | 8.1 | 8.15 |
| 02/01/1994 | 8.18 | 8.26 | 8.13 | 8.18 |
| 02/02/1994 | 8.13 | 8.23 | 8.1 | 8.18 |
| 02/03/1994 | 8.13 | 8.15 | 8.05 | 8.15 |
| 02/04/1994 | 8.1 | 8.15 | 7.86 | 7.89 |
| 02/07/1994 | 7.62 | 7.7 | 7.62 | 7.68 |
| 02/08/1994 | 7.65 | 7.65 | 7.46 | 7.6 |
| 02/09/1994 | 7.6 | 7.73 | 7.54 | 7.7 |
| 02/10/1994 | 7.68 | 7.7 | 7.57 | 7.6 |
| 02/11/1994 | 7.57 | 7.68 | 7.57 | 7.62 |
| 02/14/1994 | 7.62 | 7.73 | 7.54 | 7.57 |
| 02/15/1994 | 7.52 | 7.57 | 7.38 | 7.38 |
| 02/16/1994 | 7.33 | 7.44 | 7.2 | 7.38 |
| 02/17/1994 | 7.49 | 7.57 | 7.44 | 7.46 |
| 02/18/1994 | 7.49 | 7.54 | 7.41 | 7.46 |
| 02/22/1994 | 7.44 | 7.49 | 7.36 | 7.38 |
| 02/23/1994 | 7.38 | 7.41 | 7.2 | 7.36 |
| 02/24/1994 | 7.25 | 7.49 | 7.23 | 7.36 |
| 02/25/1994 | 7.36 | 7.52 | 7.3 | 7.52 |
| 02/28/1994 | 7.52 | 7.68 | 7.52 | 7.65 |
| 03/01/1994 | 7.65 | 7.65 | 7.52 | 7.57 |
| 03/02/1994 | 7.44 | 7.52 | 7.33 | 7.49 |
| 03/03/1994 | 7.49 | 7.57 | 7.46 | 7.54 |
| 03/04/1994 | 7.54 | 7.54 | 7.28 | 7.28 |
| 03/07/1994 | 7.33 | 7.33 | 7.15 | 7.17 |
| 03/08/1994 | 7.23 | 7.33 | 7.17 | 7.23 |
| 03/09/1994 | 7.25 | 7.3 | 7.23 | 7.28 |
| 03/10/1994 | 7.28 | 7.3 | 7.23 | 7.25 |
| 03/11/1994 | 7.28 | 7.49 | 7.23 | 7.49 |
| 03/14/1994 | 7.57 | 7.7 | 7.54 | 7.65 |
| 03/15/1994 | 7.73 | 7.86 | 7.7 | 7.73 |
| 03/16/1994 | 7.73 | 7.73 | 7.6 | 7.65 |
| 03/17/1994 | 7.68 | 7.76 | 7.65 | 7.73 |
| 03/18/1994 | 7.68 | 7.68 | 7.57 | 7.6 |
| 03/21/1994 | 7.6 | 7.65 | 7.54 | 7.62 |
| 03/22/1994 | 7.57 | 7.7 | 7.57 | 7.62 |
| 03/23/1994 | 7.65 | 7.81 | 7.65 | 7.78 |
| 03/24/1994 | 7.73 | 7.76 | 7.57 | 7.65 |
| 03/25/1994 | 7.62 | 7.65 | 7.52 | 7.52 |
| 03/28/1994 | 7.52 | 7.52 | 7.2 | 7.23 |
| 03/29/1994 | 7.25 | 7.33 | 7.04 | 7.17 |
| 03/30/1994 | 7.17 | 7.23 | 6.8 | 6.88 |
| 03/31/1994 | 6.93 | 7.01 | 6.72 | 6.93 |
| 04/04/1994 | 6.72 | 6.88 | 6.69 | 6.85 |
| 04/05/1994 | 6.96 | 7.23 | 6.93 | 7.23 |
| 04/06/1994 | 7.23 | 7.33 | 7.15 | 7.3 |
| 04/07/1994 | 7.28 | 7.38 | 7.28 | 7.38 |
| 04/08/1994 | 7.33 | 7.46 | 7.3 | 7.41 |
| 04/11/1994 | 7.36 | 7.46 | 7.28 | 7.38 |
| 04/12/1994 | 7.44 | 7.44 | 7.3 | 7.3 |
| 04/13/1994 | 7.33 | 7.36 | 7.07 | 7.15 |
| 04/14/1994 | 7.12 | 7.2 | 7.07 | 7.15 |
| 04/15/1994 | 7.15 | 7.2 | 7.07 | 7.09 |
| 04/18/1994 | 7.2 | 7.28 | 7.15 | 7.25 |
| 04/19/1994 | 7.3 | 7.3 | 7.12 | 7.17 |
| 04/20/1994 | 7.38 | 7.62 | 7.36 | 7.6 |
| 04/21/1994 | 7.7 | 7.76 | 7.6 | 7.62 |
| 04/22/1994 | 7.62 | 7.97 | 7.62 | 7.94 |
| 04/25/1994 | 7.97 | 8.13 | 7.94 | 8.1 |
| 04/26/1994 | 8.13 | 8.13 | 7.92 | 7.92 |
| 04/28/1994 | 8.02 | 8.05 | 7.94 | 7.97 |
| 04/29/1994 | 7.92 | 8.05 | 7.89 | 8 |
| 05/02/1994 | 8 | 8.15 | 7.92 | 8.1 |
| 05/03/1994 | 8.13 | 8.31 | 8.13 | 8.31 |
| 05/04/1994 | 8.26 | 8.29 | 8.1 | 8.18 |
| 05/05/1994 | 8.21 | 8.21 | 8.13 | 8.18 |
| 05/06/1994 | 8.13 | 8.13 | 8 | 8.07 |
| 05/09/1994 | 8.02 | 8.02 | 7.92 | 7.97 |
| 05/10/1994 | 8.07 | 8.15 | 8.02 | 8.1 |
| 05/11/1994 | 8.05 | 8.13 | 7.89 | 7.92 |
| 05/12/1994 | 8.05 | 8.15 | 8.02 | 8.13 |
| 05/13/1994 | 8.18 | 8.37 | 8.13 | 8.34 |
| 05/16/1994 | 8.29 | 8.31 | 8.21 | 8.26 |
| 05/17/1994 | 8.21 | 8.31 | 8.18 | 8.23 |
| 05/18/1994 | 8.23 | 8.5 | 8.23 | 8.39 |
| 05/19/1994 | 8.34 | 8.47 | 8.34 | 8.42 |
| 05/20/1994 | 8.39 | 8.39 | 8.26 | 8.29 |
| 05/23/1994 | 8.34 | 8.5 | 8.29 | 8.39 |
| 05/24/1994 | 8.45 | 8.69 | 8.45 | 8.63 |
| 05/25/1994 | 8.58 | 8.63 | 8.42 | 8.53 |
| 05/26/1994 | 8.55 | 8.55 | 8.45 | 8.47 |
| 05/27/1994 | 8.47 | 8.5 | 8.42 | 8.5 |
| 05/31/1994 | 8.45 | 8.45 | 8.23 | 8.29 |
| 06/01/1994 | 8.26 | 8.37 | 8.13 | 8.34 |
| 06/02/1994 | 8.29 | 8.37 | 8.26 | 8.34 |
| 06/03/1994 | 8.37 | 8.37 | 8.29 | 8.34 |
| 06/06/1994 | 8.34 | 8.37 | 8.18 | 8.21 |
| 06/07/1994 | 8.15 | 8.18 | 8.1 | 8.18 |
| 06/08/1994 | 8.29 | 8.47 | 8.26 | 8.42 |
| 06/09/1994 | 8.39 | 8.42 | 8.31 | 8.39 |
| 06/10/1994 | 8.42 | 8.55 | 8.42 | 8.53 |
| 06/13/1994 | 8.53 | 8.58 | 8.45 | 8.45 |
| 06/14/1994 | 8.5 | 8.61 | 8.47 | 8.58 |
| 06/15/1994 | 8.58 | 8.71 | 8.58 | 8.66 |
| 06/16/1994 | 8.63 | 8.66 | 8.53 | 8.53 |
| 06/17/1994 | 8.61 | 8.61 | 8.42 | 8.42 |
| 06/20/1994 | 8.31 | 8.31 | 8.21 | 8.21 |
| 06/21/1994 | 8.21 | 8.23 | 7.89 | 7.97 |
| 06/22/1994 | 8 | 8.1 | 8 | 8.1 |
| 06/23/1994 | 8.13 | 8.21 | 7.86 | 7.86 |
| 06/24/1994 | 7.86 | 7.86 | 7.52 | 7.57 |
| 06/27/1994 | 7.57 | 7.94 | 7.54 | 7.94 |
| 06/28/1994 | 7.86 | 8 | 7.78 | 7.78 |
| 06/29/1994 | 7.84 | 8.05 | 7.84 | 7.97 |
| 06/30/1994 | 8.05 | 8.05 | 7.89 | 7.97 |
| 07/01/1994 | 8.07 | 8.15 | 8.02 | 8.13 |
| 07/05/1994 | 8.07 | 8.07 | 7.94 | 7.97 |
| 07/06/1994 | 7.92 | 7.92 | 7.81 | 7.86 |
| 07/07/1994 | 7.86 | 7.92 | 7.65 | 7.73 |
| 07/08/1994 | 7.7 | 7.92 | 7.7 | 7.92 |
| 07/11/1994 | 7.89 | 7.97 | 7.86 | 7.94 |
| 07/12/1994 | 7.94 | 8 | 7.86 | 7.86 |
| 07/13/1994 | 7.89 | 8.05 | 7.86 | 7.97 |
| 07/14/1994 | 8.02 | 8.21 | 8 | 8.15 |
| 07/15/1994 | 8.21 | 8.21 | 8.15 | 8.18 |
| 07/18/1994 | 8.15 | 8.34 | 8.13 | 8.29 |
| 07/19/1994 | 8.29 | 8.29 | 8.13 | 8.29 |
| 07/20/1994 | 8.29 | 8.31 | 8.05 | 8.15 |
| 07/21/1994 | 8.34 | 8.42 | 8.21 | 8.37 |
| 07/22/1994 | 8.37 | 8.53 | 8.34 | 8.47 |
| 07/25/1994 | 8.47 | 8.69 | 8.47 | 8.63 |
| 07/26/1994 | 8.58 | 8.61 | 8.5 | 8.55 |
| 07/27/1994 | 8.53 | 8.53 | 8.37 | 8.42 |
| 07/28/1994 | 8.37 | 8.39 | 8.26 | 8.39 |
| 07/29/1994 | 8.39 | 8.61 | 8.39 | 8.53 |
| 08/01/1994 | 8.53 | 8.63 | 8.45 | 8.63 |
| 08/02/1994 | 8.63 | 8.69 | 8.45 | 8.45 |
| 08/03/1994 | 8.45 | 8.5 | 8.39 | 8.45 |
| 08/04/1994 | 8.42 | 8.5 | 8.39 | 8.47 |
| 08/05/1994 | 8.42 | 8.45 | 8.34 | 8.39 |
| 08/08/1994 | 8.39 | 8.5 | 8.39 | 8.42 |
| 08/09/1994 | 8.42 | 8.53 | 8.42 | 8.53 |
| 08/10/1994 | 8.5 | 8.53 | 8.45 | 8.45 |
| 08/11/1994 | 8.45 | 8.55 | 8.39 | 8.53 |
| 08/12/1994 | 8.5 | 8.63 | 8.5 | 8.55 |
| 08/15/1994 | 8.61 | 8.61 | 8.47 | 8.5 |
| 08/16/1994 | 8.55 | 8.55 | 8.37 | 8.42 |
| 08/17/1994 | 8.45 | 8.47 | 8.37 | 8.45 |
| 08/18/1994 | 8.37 | 8.45 | 8.31 | 8.39 |
| 08/19/1994 | 8.42 | 8.42 | 8.31 | 8.37 |
| 08/22/1994 | 8.37 | 8.5 | 8.31 | 8.45 |
| 08/23/1994 | 8.5 | 8.61 | 8.5 | 8.53 |
| 08/24/1994 | 8.53 | 8.66 | 8.42 | 8.63 |
| 08/25/1994 | 8.69 | 8.77 | 8.45 | 8.53 |
| 08/26/1994 | 8.5 | 8.66 | 8.47 | 8.61 |
| 08/29/1994 | 8.66 | 8.85 | 8.63 | 8.79 |
| 08/30/1994 | 8.74 | 9.16 | 8.66 | 9.16 |
| 08/31/1994 | 9.11 | 9.14 | 9 | 9.06 |
| 09/01/1994 | 9 | 9.06 | 8.93 | 9.06 |
| 09/02/1994 | 9.06 | 9.08 | 8.87 | 9 |
| 09/06/1994 | 9 | 9 | 8.87 | 8.9 |
| 09/07/1994 | 8.87 | 8.9 | 8.77 | 8.85 |
| 09/08/1994 | 8.9 | 9.03 | 8.87 | 9 |
| 09/09/1994 | 8.9 | 8.95 | 8.79 | 8.9 |
| 09/12/1994 | 8.85 | 8.87 | 8.79 | 8.85 |
| 09/13/1994 | 8.87 | 8.98 | 8.85 | 8.95 |
| 09/14/1994 | 8.95 | 9.06 | 8.87 | 9 |
| 09/15/1994 | 9.03 | 9.08 | 9 | 9.08 |
| 09/16/1994 | 9.06 | 9.06 | 8.93 | 8.98 |
| 09/19/1994 | 8.95 | 9.06 | 8.95 | 9.03 |
| 09/20/1994 | 8.98 | 8.98 | 8.82 | 8.85 |
| 09/21/1994 | 8.79 | 8.79 | 8.37 | 8.61 |
| 09/22/1994 | 8.63 | 8.66 | 8.42 | 8.45 |
| 09/23/1994 | 8.45 | 8.45 | 8.02 | 8.18 |
| 09/26/1994 | 8.02 | 8.1 | 8.02 | 8.05 |
| 09/27/1994 | 8.02 | 8.13 | 8 | 8.13 |
| 09/28/1994 | 8.1 | 8.13 | 8.02 | 8.05 |
| 09/29/1994 | 8.02 | 8.1 | 8 | 8.1 |
| 09/30/1994 | 8.07 | 8.13 | 8 | 8 |
| 10/03/1994 | 8.02 | 8.05 | 7.84 | 7.84 |
| 10/04/1994 | 7.84 | 7.86 | 7.62 | 7.7 |
| 10/05/1994 | 7.65 | 7.68 | 7.46 | 7.52 |
| 10/06/1994 | 7.54 | 7.54 | 7.38 | 7.41 |
| 10/07/1994 | 7.41 | 7.46 | 7.36 | 7.41 |
| 10/10/1994 | 7.46 | 7.62 | 7.46 | 7.6 |
| 10/11/1994 | 7.62 | 7.68 | 7.52 | 7.52 |
| 10/12/1994 | 7.52 | 7.68 | 7.49 | 7.6 |
| 10/13/1994 | 7.7 | 7.78 | 7.68 | 7.68 |
| 10/14/1994 | 7.68 | 7.76 | 7.62 | 7.76 |
| 10/17/1994 | 7.73 | 7.84 | 7.73 | 7.78 |
| 10/18/1994 | 7.81 | 7.84 | 7.7 | 7.84 |
| 10/19/1994 | 7.81 | 7.97 | 7.78 | 7.92 |
| 10/20/1994 | 7.89 | 7.89 | 7.57 | 7.62 |
| 10/21/1994 | 7.6 | 7.6 | 7.38 | 7.54 |
| 10/24/1994 | 7.54 | 7.68 | 7.54 | 7.65 |
| 10/25/1994 | 7.54 | 7.62 | 7.41 | 7.52 |
| 10/26/1994 | 7.57 | 7.78 | 7.57 | 7.76 |
| 10/27/1994 | 7.81 | 8.02 | 7.78 | 8.02 |
| 10/28/1994 | 8 | 8.42 | 7.97 | 8.37 |
| 10/31/1994 | 8.31 | 8.37 | 8.18 | 8.21 |
| 11/01/1994 | 8.18 | 8.21 | 8.07 | 8.13 |
| 11/02/1994 | 8.13 | 8.21 | 8.02 | 8.02 |
| 11/03/1994 | 8.02 | 8.05 | 7.94 | 8.02 |
| 11/04/1994 | 8 | 8.05 | 7.73 | 7.76 |
| 11/07/1994 | 7.81 | 7.89 | 7.68 | 7.89 |
| 11/08/1994 | 7.89 | 8.05 | 7.89 | 7.94 |
| 11/09/1994 | 8.02 | 8.18 | 7.94 | 7.97 |
| 11/10/1994 | 8 | 8.05 | 7.81 | 7.89 |
| 11/11/1994 | 7.84 | 7.86 | 7.7 | 7.78 |
| 11/14/1994 | 7.84 | 8 | 7.81 | 8 |
| 11/15/1994 | 7.94 | 8.02 | 7.92 | 8 |
| 11/16/1994 | 7.97 | 7.97 | 7.78 | 7.78 |
| 11/17/1994 | 7.81 | 7.81 | 7.57 | 7.6 |
| 11/18/1994 | 7.6 | 7.62 | 7.41 | 7.49 |
| 11/21/1994 | 7.54 | 7.57 | 7.36 | 7.36 |
| 11/22/1994 | 7.33 | 7.41 | 7.23 | 7.23 |
| 11/23/1994 | 7.25 | 7.33 | 7.12 | 7.3 |
| 11/25/1994 | 7.33 | 7.38 | 7.3 | 7.36 |
| 11/28/1994 | 7.33 | 7.41 | 7.3 | 7.38 |
| 11/29/1994 | 7.33 | 7.38 | 7.23 | 7.3 |
| 11/30/1994 | 7.36 | 7.52 | 7.28 | 7.44 |
| 12/01/1994 | 7.44 | 7.46 | 7.38 | 7.41 |
| 12/02/1994 | 7.44 | 7.49 | 7.41 | 7.46 |
| 12/05/1994 | 7.49 | 7.54 | 7.3 | 7.33 |
| 12/06/1994 | 7.28 | 7.44 | 7.28 | 7.3 |
| 12/07/1994 | 7.17 | 7.2 | 6.93 | 6.99 |
| 12/08/1994 | 6.96 | 6.99 | 6.72 | 6.85 |
| 12/09/1994 | 6.88 | 7.04 | 6.8 | 6.88 |
| 12/12/1994 | 6.88 | 6.93 | 6.83 | 6.88 |
| 12/13/1994 | 6.88 | 6.99 | 6.88 | 6.96 |
| 12/14/1994 | 6.99 | 7.2 | 6.99 | 7.17 |
| 12/15/1994 | 7.28 | 7.28 | 7.12 | 7.15 |
| 12/16/1994 | 7.15 | 7.25 | 7.09 | 7.15 |
| 12/19/1994 | 7.12 | 7.17 | 7.09 | 7.12 |
| 12/20/1994 | 7.12 | 7.2 | 7.12 | 7.17 |
| 12/21/1994 | 7.15 | 7.28 | 7.15 | 7.23 |
| 12/22/1994 | 7.25 | 7.28 | 7.17 | 7.2 |
| 12/23/1994 | 7.23 | 7.28 | 7.17 | 7.2 |
| 12/27/1994 | 7.2 | 7.23 | 7.12 | 7.2 |
| 12/28/1994 | 7.2 | 7.2 | 7.12 | 7.15 |
| 12/29/1994 | 7.15 | 7.15 | 7.04 | 7.09 |
| 12/30/1994 | 7.09 | 7.3 | 7.09 | 7.2 |