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
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 56.5162
CLOSE 56.5538
Low
LOW 46.34
High
HIGH 70.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2006 | 48.59 | 49.72 | 48.23 | 49.56 |
| 01/04/2006 | 49.9 | 50.39 | 49.6 | 49.6 |
| 01/05/2006 | 49.77 | 49.8 | 49.32 | 49.73 |
| 01/06/2006 | 49.95 | 50.02 | 49.34 | 49.78 |
| 01/09/2006 | 49.84 | 50.4 | 49.83 | 50.31 |
| 01/10/2006 | 50.02 | 50.34 | 49.79 | 50.34 |
| 01/11/2006 | 50.28 | 50.9 | 50.01 | 50.63 |
| 01/12/2006 | 50.69 | 50.81 | 50.38 | 50.55 |
| 01/13/2006 | 50.63 | 50.72 | 50.2 | 50.47 |
| 01/17/2006 | 50.53 | 50.54 | 49.88 | 49.99 |
| 01/18/2006 | 49.77 | 50.06 | 49.34 | 49.68 |
| 01/19/2006 | 49.94 | 50.98 | 49.9 | 50.45 |
| 01/20/2006 | 50.41 | 50.62 | 48.8 | 49.17 |
| 01/23/2006 | 49.05 | 49.89 | 49.05 | 49.71 |
| 01/24/2006 | 50 | 50.53 | 49.83 | 49.89 |
| 01/25/2006 | 50.15 | 50.51 | 49.77 | 50.29 |
| 01/26/2006 | 51.42 | 51.43 | 50.57 | 50.97 |
| 01/27/2006 | 51 | 51.85 | 50.82 | 51.66 |
| 01/30/2006 | 52.23 | 52.57 | 51.54 | 51.57 |
| 01/31/2006 | 51.43 | 52.62 | 51.42 | 52.23 |
| 02/01/2006 | 51.94 | 52.67 | 51.76 | 52.56 |
| 02/02/2006 | 52.4 | 52.82 | 51.72 | 52.08 |
| 02/03/2006 | 51.51 | 52.83 | 51.31 | 52.22 |
| 02/06/2006 | 52.07 | 52.62 | 52.05 | 52.47 |
| 02/07/2006 | 52.15 | 52.31 | 51.23 | 51.45 |
| 02/08/2006 | 51.98 | 52.16 | 51.68 | 52.08 |
| 02/09/2006 | 52.08 | 52.61 | 51.94 | 52 |
| 02/10/2006 | 51.85 | 51.97 | 50.47 | 51.26 |
| 02/13/2006 | 51.17 | 51.49 | 50.48 | 50.84 |
| 02/14/2006 | 50.84 | 51.39 | 50.33 | 51.06 |
| 02/15/2006 | 51.05 | 51.9 | 50.7 | 51.73 |
| 02/16/2006 | 51.71 | 52.15 | 51.43 | 52.11 |
| 02/17/2006 | 52.06 | 52.15 | 51.43 | 51.69 |
| 02/21/2006 | 51.76 | 52.09 | 51.43 | 51.65 |
| 02/22/2006 | 51.81 | 52.51 | 51.8 | 52.34 |
| 02/23/2006 | 52.28 | 52.28 | 51.71 | 51.72 |
| 02/24/2006 | 51.55 | 52.17 | 51.43 | 51.71 |
| 02/27/2006 | 51.76 | 51.98 | 51.45 | 51.63 |
| 02/28/2006 | 51.26 | 51.64 | 50.4 | 50.71 |
| 03/01/2006 | 50.75 | 51.34 | 50.74 | 51.11 |
| 03/02/2006 | 50.83 | 51.07 | 50.69 | 50.82 |
| 03/03/2006 | 50.62 | 51.21 | 50.42 | 50.76 |
| 03/06/2006 | 50.87 | 51.31 | 50.45 | 50.93 |
| 03/07/2006 | 50.67 | 50.9 | 50.24 | 50.71 |
| 03/08/2006 | 50.7 | 50.75 | 49.73 | 50.21 |
| 03/09/2006 | 50.12 | 50.53 | 49.65 | 49.86 |
| 03/10/2006 | 49.85 | 50.77 | 49.85 | 50.25 |
| 03/13/2006 | 50.36 | 50.75 | 49.81 | 49.97 |
| 03/14/2006 | 50.82 | 51.72 | 50.59 | 51.03 |
| 03/15/2006 | 51.13 | 51.6 | 50.63 | 50.69 |
| 03/16/2006 | 51.41 | 51.54 | 50.86 | 50.95 |
| 03/17/2006 | 51.2 | 51.47 | 51.04 | 51.22 |
| 03/20/2006 | 51.26 | 51.71 | 51.14 | 51.31 |
| 03/21/2006 | 51.4 | 51.78 | 50.9 | 51.35 |
| 03/22/2006 | 51.54 | 52.75 | 51.43 | 52.65 |
| 03/23/2006 | 52.75 | 52.75 | 52.07 | 52.33 |
| 03/24/2006 | 52.28 | 53.02 | 52.06 | 52.25 |
| 03/27/2006 | 52.23 | 52.96 | 52.23 | 52.8 |
| 03/28/2006 | 52.91 | 53.74 | 52.2 | 52.75 |
| 03/29/2006 | 52.74 | 53.67 | 52.71 | 53.46 |
| 03/30/2006 | 53.12 | 54.35 | 53.12 | 54.08 |
| 03/31/2006 | 53.85 | 54.6 | 53.3 | 53.4 |
| 04/03/2006 | 53.4 | 54.38 | 53.17 | 53.76 |
| 04/04/2006 | 53.6 | 54.81 | 53.41 | 54.63 |
| 04/05/2006 | 54.8 | 55.25 | 54.44 | 54.66 |
| 04/06/2006 | 54.72 | 55.1 | 54.26 | 54.83 |
| 04/07/2006 | 54.66 | 55.15 | 53.99 | 54.2 |
| 04/10/2006 | 54.2 | 55.25 | 53.98 | 54.56 |
| 04/11/2006 | 54.34 | 54.53 | 53.08 | 53.32 |
| 04/12/2006 | 53.34 | 53.79 | 53.32 | 53.62 |
| 04/13/2006 | 53.72 | 53.75 | 53.3 | 53.53 |
| 04/17/2006 | 53.55 | 54.34 | 53.55 | 54.07 |
| 04/18/2006 | 54.59 | 55.92 | 54.59 | 55.79 |
| 04/19/2006 | 55.85 | 55.88 | 55.16 | 55.39 |
| 04/20/2006 | 55.34 | 55.83 | 55.23 | 55.23 |
| 04/21/2006 | 55.63 | 55.63 | 55.02 | 55.28 |
| 04/24/2006 | 55.11 | 55.62 | 54.87 | 55.51 |
| 04/25/2006 | 55.35 | 55.51 | 54.44 | 54.71 |
| 04/26/2006 | 54.71 | 55 | 54.31 | 54.75 |
| 04/27/2006 | 54.61 | 55.51 | 54.31 | 55.22 |
| 04/28/2006 | 55.33 | 55.61 | 54.13 | 54.66 |
| 05/01/2006 | 54.95 | 55.28 | 53.58 | 53.69 |
| 05/02/2006 | 53.89 | 54.61 | 53.86 | 54.52 |
| 05/03/2006 | 54.61 | 54.71 | 53.67 | 53.91 |
| 05/04/2006 | 54.2 | 54.78 | 54.15 | 54.23 |
| 05/05/2006 | 54.66 | 55.73 | 54.6 | 55.7 |
| 05/08/2006 | 55.7 | 56 | 55.15 | 55.59 |
| 05/09/2006 | 55.38 | 56 | 55.38 | 55.89 |
| 05/10/2006 | 55.59 | 55.86 | 54.9 | 55.43 |
| 05/11/2006 | 55.74 | 56.1 | 54.21 | 54.62 |
| 05/12/2006 | 54.44 | 55.16 | 53.69 | 53.8 |
| 05/15/2006 | 53.55 | 53.97 | 52.14 | 52.76 |
| 05/16/2006 | 53.13 | 53.67 | 52.14 | 52.75 |
| 05/17/2006 | 52.16 | 52.22 | 50.45 | 50.99 |
| 05/18/2006 | 51 | 51.68 | 50.83 | 50.88 |
| 05/19/2006 | 51.04 | 51.8 | 50.79 | 50.95 |
| 05/22/2006 | 50.58 | 50.8 | 48.97 | 50.29 |
| 05/23/2006 | 50.75 | 51.17 | 49.86 | 49.95 |
| 05/24/2006 | 49.73 | 50.35 | 48.94 | 50.24 |
| 05/25/2006 | 50.65 | 50.88 | 50.28 | 50.8 |
| 05/26/2006 | 51.21 | 51.81 | 50.97 | 51.48 |
| 05/30/2006 | 50.9 | 51.09 | 50.06 | 50.24 |
| 05/31/2006 | 50.19 | 50.83 | 50 | 50.68 |
| 06/01/2006 | 50.45 | 51.57 | 50.41 | 51.49 |
| 06/02/2006 | 52.06 | 52.3 | 51.35 | 51.5 |
| 06/05/2006 | 51.43 | 51.53 | 49.73 | 49.85 |
| 06/06/2006 | 50.11 | 50.41 | 49.36 | 50.06 |
| 06/07/2006 | 50.36 | 51.05 | 49.84 | 50.27 |
| 06/08/2006 | 50.27 | 50.65 | 49.1 | 50.13 |
| 06/09/2006 | 50.19 | 50.97 | 50.15 | 50.31 |
| 06/12/2006 | 50.49 | 50.75 | 49.21 | 49.47 |
| 06/13/2006 | 49.28 | 50.11 | 46.34 | 46.95 |
| 06/14/2006 | 47.18 | 47.86 | 46.69 | 47.25 |
| 06/15/2006 | 47.94 | 48.88 | 47.85 | 48.73 |
| 06/16/2006 | 48.73 | 48.73 | 48.07 | 48.44 |
| 06/19/2006 | 48.65 | 48.84 | 47.69 | 48.04 |
| 06/20/2006 | 48.2 | 48.82 | 48.2 | 48.47 |
| 06/21/2006 | 49.91 | 51.09 | 49.66 | 50.56 |
| 06/22/2006 | 50.58 | 51.12 | 50.24 | 51.01 |
| 06/23/2006 | 50.53 | 51.2 | 50.15 | 50.75 |
| 06/26/2006 | 50.75 | 51.58 | 50.69 | 51.34 |
| 06/27/2006 | 51.43 | 51.68 | 51 | 51.03 |
| 06/28/2006 | 51.21 | 51.54 | 50.6 | 51.12 |
| 06/29/2006 | 51.68 | 53.22 | 51.66 | 53.16 |
| 06/30/2006 | 53.38 | 53.97 | 53.3 | 53.73 |
| 07/03/2006 | 53.88 | 54.48 | 53.84 | 54.42 |
| 07/05/2006 | 54.23 | 54.26 | 53.49 | 54.1 |
| 07/06/2006 | 54.1 | 54.83 | 54.07 | 54.29 |
| 07/07/2006 | 54.47 | 55.24 | 54.12 | 54.36 |
| 07/10/2006 | 54.78 | 55.15 | 54.28 | 54.58 |
| 07/11/2006 | 54.4 | 54.53 | 53.52 | 54.34 |
| 07/12/2006 | 54.07 | 54.3 | 53.19 | 53.24 |
| 07/13/2006 | 52.75 | 53.3 | 51.85 | 52.25 |
| 07/14/2006 | 52.19 | 52.49 | 51.15 | 51.59 |
| 07/17/2006 | 51.54 | 52.51 | 51.27 | 52.02 |
| 07/18/2006 | 51.88 | 52.78 | 51.73 | 52.67 |
| 07/19/2006 | 53.17 | 54.88 | 53.13 | 54.27 |
| 07/20/2006 | 54.26 | 54.65 | 53.76 | 53.84 |
| 07/21/2006 | 53.98 | 53.98 | 52.96 | 53.13 |
| 07/24/2006 | 53.55 | 54.82 | 53.51 | 54.59 |
| 07/25/2006 | 54.4 | 55.37 | 54.15 | 55.22 |
| 07/26/2006 | 55.25 | 55.25 | 54.54 | 54.78 |
| 07/27/2006 | 55.16 | 55.49 | 54.95 | 55.3 |
| 07/28/2006 | 55.38 | 56.57 | 55.35 | 56.3 |
| 07/31/2006 | 55.9 | 56.66 | 55.68 | 56.53 |
| 08/01/2006 | 56.1 | 56.17 | 55.45 | 56.05 |
| 08/02/2006 | 56.48 | 56.52 | 55.46 | 56.3 |
| 08/03/2006 | 55.34 | 57.81 | 55.34 | 57.63 |
| 08/04/2006 | 58.84 | 59.08 | 57.16 | 57.54 |
| 08/07/2006 | 57.15 | 57.64 | 56.79 | 57.07 |
| 08/08/2006 | 57.07 | 57.33 | 56.05 | 56.34 |
| 08/09/2006 | 56.73 | 57.09 | 54.72 | 54.98 |
| 08/10/2006 | 54.44 | 55.56 | 54.23 | 55.45 |
| 08/11/2006 | 55.46 | 55.77 | 54.95 | 55.56 |
| 08/14/2006 | 55.73 | 56.1 | 55.08 | 55.28 |
| 08/15/2006 | 56.1 | 56.74 | 56.04 | 56.3 |
| 08/16/2006 | 56.73 | 57.2 | 56.4 | 56.91 |
| 08/17/2006 | 56.82 | 57.76 | 56.68 | 57.43 |
| 08/18/2006 | 57.43 | 57.43 | 56.73 | 57.07 |
| 08/21/2006 | 56.95 | 57.29 | 56.13 | 57.12 |
| 08/22/2006 | 57.33 | 58.23 | 57.26 | 57.67 |
| 08/23/2006 | 57.89 | 58.25 | 57.42 | 57.84 |
| 08/24/2006 | 57.84 | 58.06 | 57.33 | 57.59 |
| 08/25/2006 | 57.38 | 57.55 | 56.81 | 56.93 |
| 08/28/2006 | 56.36 | 57.15 | 56.31 | 56.86 |
| 08/29/2006 | 56.86 | 56.86 | 55.34 | 55.79 |
| 08/30/2006 | 55.76 | 56.05 | 55.46 | 55.68 |
| 08/31/2006 | 55.68 | 56.1 | 55.6 | 55.92 |
| 09/01/2006 | 56.23 | 56.81 | 55.98 | 56.81 |
| 09/05/2006 | 57.46 | 57.51 | 56.93 | 57.31 |
| 09/06/2006 | 56.7 | 57.03 | 56.14 | 56.19 |
| 09/07/2006 | 55.76 | 56.53 | 55.69 | 56.07 |
| 09/08/2006 | 56.77 | 56.77 | 55.47 | 56.69 |
| 09/11/2006 | 56.17 | 56.67 | 56.06 | 56.67 |
| 09/12/2006 | 56.82 | 58.35 | 56.82 | 58.1 |
| 09/13/2006 | 57.77 | 59.54 | 57.57 | 59.27 |
| 09/14/2006 | 58.91 | 59.87 | 58.9 | 59.77 |
| 09/15/2006 | 60.15 | 60.75 | 59.84 | 60.31 |
| 09/18/2006 | 60.31 | 60.66 | 59.88 | 60.23 |
| 09/19/2006 | 60.69 | 61.07 | 60.26 | 61.07 |
| 09/20/2006 | 62.31 | 62.6 | 60.78 | 61.5 |
| 09/21/2006 | 61.5 | 61.97 | 60.86 | 60.89 |
| 09/22/2006 | 59.93 | 61.2 | 59.88 | 61.01 |
| 09/25/2006 | 61.54 | 62.05 | 61.14 | 61.68 |
| 09/26/2006 | 61.41 | 62.43 | 61.41 | 62.27 |
| 09/27/2006 | 61.88 | 62 | 61.01 | 61.53 |
| 09/28/2006 | 61.54 | 62.13 | 61.47 | 61.96 |
| 09/29/2006 | 61.96 | 62.58 | 61.91 | 61.97 |
| 10/02/2006 | 61.41 | 62.35 | 61.41 | 62.08 |
| 10/03/2006 | 61.8 | 62.75 | 61.77 | 62.53 |
| 10/04/2006 | 62.39 | 63.48 | 61.89 | 63.36 |
| 10/05/2006 | 63.2 | 63.54 | 62.76 | 63.38 |
| 10/06/2006 | 63.11 | 63.33 | 62.76 | 63.25 |
| 10/09/2006 | 63.26 | 63.75 | 63 | 63.75 |
| 10/10/2006 | 63.75 | 64.4 | 63.36 | 63.75 |
| 10/11/2006 | 63.11 | 63.73 | 62.9 | 63.56 |
| 10/12/2006 | 63.71 | 65.01 | 63.66 | 64.9 |
| 10/13/2006 | 64.64 | 65.18 | 64.51 | 65.08 |
| 10/16/2006 | 65.03 | 65.51 | 64.78 | 65.29 |
| 10/17/2006 | 65.07 | 65.24 | 64.02 | 64.41 |
| 10/18/2006 | 64.94 | 65.19 | 64.35 | 64.86 |
| 10/19/2006 | 64.5 | 64.85 | 64.27 | 64.75 |
| 10/20/2006 | 64.94 | 65.2 | 64.59 | 64.94 |
| 10/23/2006 | 64.86 | 66.07 | 64.78 | 65.75 |
| 10/24/2006 | 65.32 | 66.45 | 65.32 | 66.44 |
| 10/25/2006 | 66.47 | 66.47 | 65.41 | 65.85 |
| 10/26/2006 | 65.92 | 66.06 | 65.22 | 65.98 |
| 10/27/2006 | 65.77 | 65.81 | 64.87 | 64.97 |
| 10/30/2006 | 64.86 | 65.32 | 64.44 | 65.09 |
| 10/31/2006 | 65.24 | 65.38 | 64.7 | 64.97 |
| 11/01/2006 | 65.11 | 65.58 | 62.65 | 62.7 |
| 11/02/2006 | 62.31 | 64.16 | 62.31 | 63.04 |
| 11/03/2006 | 63.44 | 63.61 | 62.65 | 63.14 |
| 11/06/2006 | 63.75 | 64.88 | 63.54 | 64.63 |
| 11/07/2006 | 64.98 | 65.42 | 64.47 | 64.51 |
| 11/08/2006 | 64.07 | 64.6 | 63.79 | 64.21 |
| 11/09/2006 | 64.08 | 64.5 | 63.42 | 63.62 |
| 11/10/2006 | 63.96 | 65.21 | 63.86 | 65.18 |
| 11/13/2006 | 65.32 | 66.47 | 65.13 | 65.73 |
| 11/14/2006 | 66.29 | 66.72 | 65.14 | 66.5 |
| 11/15/2006 | 66.72 | 67.15 | 66.5 | 66.86 |
| 11/16/2006 | 67.36 | 67.58 | 66.44 | 66.88 |
| 11/17/2006 | 66.6 | 67.4 | 66.55 | 67.25 |
| 11/20/2006 | 66.9 | 68 | 66.52 | 67.41 |
| 11/21/2006 | 67.48 | 67.79 | 67.24 | 67.35 |
| 11/22/2006 | 67.7 | 68 | 66.95 | 67.32 |
| 11/24/2006 | 66.56 | 67.36 | 66.43 | 67.11 |
| 11/27/2006 | 66.9 | 67.01 | 64.68 | 64.81 |
| 11/28/2006 | 64.55 | 65.55 | 64.43 | 65.38 |
| 11/29/2006 | 66.08 | 66.25 | 65 | 65.8 |
| 11/30/2006 | 65.56 | 65.79 | 64.43 | 64.74 |
| 12/01/2006 | 64.86 | 65.07 | 63.33 | 63.98 |
| 12/04/2006 | 64.29 | 65.88 | 64.29 | 65.67 |
| 12/05/2006 | 65.64 | 66.44 | 65.51 | 66.28 |
| 12/06/2006 | 66.57 | 67.08 | 66.38 | 66.82 |
| 12/07/2006 | 67.36 | 67.66 | 66.3 | 66.45 |
| 12/08/2006 | 66.45 | 67.29 | 66.19 | 66.82 |
| 12/11/2006 | 66.97 | 67.4 | 66.27 | 66.95 |
| 12/12/2006 | 66.61 | 67.25 | 65.59 | 66.64 |
| 12/13/2006 | 67.19 | 67.56 | 66.84 | 67.12 |
| 12/14/2006 | 66.72 | 67.96 | 66.57 | 67.66 |
| 12/15/2006 | 68.11 | 68.11 | 67.32 | 67.37 |
| 12/18/2006 | 67.37 | 68.69 | 67.37 | 68.31 |
| 12/19/2006 | 70.04 | 70.89 | 68.15 | 69.44 |
| 12/20/2006 | 69.95 | 70.28 | 68.87 | 69.09 |
| 12/21/2006 | 68.94 | 69.67 | 68.63 | 68.67 |
| 12/22/2006 | 68.54 | 68.97 | 66.88 | 67.75 |
| 12/26/2006 | 67.66 | 68.74 | 67.66 | 68.62 |
| 12/27/2006 | 69.3 | 69.71 | 68.43 | 69.7 |
| 12/28/2006 | 69.23 | 69.69 | 68.77 | 69.35 |
| 12/29/2006 | 69.18 | 69.7 | 69.06 | 69.22 |