MS: Morgan Stanley Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 65.5513

CLOSE 65.4661

Low

LOW 47.25

High

HIGH 77.31

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	69.64	69.97	68.7	69.38
01/04/2007	69.08	70.04	68.43	69.62
01/05/2007	69.15	69.35	68.31	68.73
01/08/2007	68.52	69.38	68.03	69.15
01/09/2007	69.02	69.57	68.61	68.99
01/10/2007	68.62	69.55	67.66	69.33
01/11/2007	69.23	70.29	69.03	70.01
01/12/2007	69.8	70.76	69.5	70.43
01/16/2007	70.62	70.87	69.81	70.22
01/17/2007	70.22	70.55	69.66	70.02
01/18/2007	70.79	70.79	68.87	69.03
01/19/2007	69.32	70.05	69.11	69.28
01/22/2007	69.28	71.79	69.28	70.81
01/23/2007	70.67	70.72	69.71	70.23
01/24/2007	70.37	71.96	70.34	71.95
01/25/2007	71.79	71.88	69.46	69.89
01/26/2007	69.9	70.13	68.65	69.8
01/29/2007	70.3	70.3	68.72	68.95
01/30/2007	69.28	69.79	68.85	69.46
01/31/2007	69.46	70.52	68.61	70.37
02/01/2007	70.94	71.73	70.64	71.27
02/02/2007	71.3	71.63	70.64	71.43
02/05/2007	71.12	71.32	70.56	70.78
02/06/2007	70.93	71.29	70.52	70.66
02/07/2007	71.15	71.15	70.48	70.75
02/08/2007	70.53	70.75	69.28	70.4
02/09/2007	70.35	71.47	68.71	69.51
02/12/2007	69.56	69.63	67.92	68.24
02/13/2007	68.28	69.41	68.24	69.06
02/14/2007	69.42	70.5	69.1	70.01
02/15/2007	69.79	70.75	69.73	70.4
02/16/2007	69.98	70.42	69.29	70.01
02/20/2007	69.99	71.06	69.31	70.81
02/21/2007	70.29	71.14	69.91	70.71
02/22/2007	70.89	71.19	69.86	70.34
02/23/2007	70.08	70.29	68.53	68.82
02/26/2007	68.94	69.26	66.43	66.74
02/27/2007	65.01	65.32	62.08	63.01
02/28/2007	63.39	64.42	62.24	63.68
03/01/2007	61.77	64.28	61.37	63.83
03/02/2007	63.47	64	62.39	62.39
03/05/2007	61.33	62.4	59.76	60.89
03/06/2007	61.63	63.04	61.63	62.52
03/07/2007	62.73	63.76	62.36	62.81
03/08/2007	63.38	65.12	63.38	64.1
03/09/2007	64.58	64.9	63.33	64.6
03/12/2007	63.71	64.87	63.42	64.65
03/13/2007	64.04	64.21	61.05	61.27
03/14/2007	61.12	62.93	60.29	62.74
03/15/2007	62.35	64.23	62.35	63.66
03/16/2007	63.98	64.18	63.1	63.25
03/19/2007	63.75	64.73	63.7	63.77
03/20/2007	63.74	65.16	63.6	64.69
03/21/2007	66.68	69.65	66.16	69.13
03/22/2007	68.7	69.7	68.5	68.96
03/23/2007	68.2	69.13	68.14	68.94
03/26/2007	69.28	69.28	67.77	68.31
03/27/2007	68.31	68.37	67.07	67.55
03/28/2007	67.36	68.21	66.33	66.58
03/29/2007	67.01	67.91	65.79	66.67
03/30/2007	66.84	67.55	66.01	66.95
04/02/2007	66.9	67.15	65.67	66.89
04/03/2007	67.24	68.29	67.14	68.15
04/04/2007	68.21	68.36	67.58	67.84
04/05/2007	67.58	68.48	67.49	68.26
04/09/2007	68.34	68.48	67.61	68.26
04/10/2007	68.37	69.14	68.04	68.24
04/11/2007	67.92	68.1	66.94	67.49
04/12/2007	67.33	68.11	66.76	68.06
04/13/2007	69.29	69.29	67.63	67.99
04/16/2007	68.51	70.02	68.46	69.76
04/17/2007	69.79	70.13	69.16	69.35
04/18/2007	69.28	71.37	69.28	69.55
04/19/2007	69.55	70.53	68.04	70.2
04/20/2007	71.15	71.25	69.83	70.47
04/23/2007	70.97	71.79	70.72	71.03
04/24/2007	71.57	71.57	70.29	70.98
04/25/2007	71.41	71.97	70.71	71.84
04/26/2007	71.42	72.11	71.01	71.72
04/27/2007	71.4	72.34	70.73	72.26
04/30/2007	72.24	72.39	71.15	71.41
05/01/2007	71.66	71.91	70.13	71.49
05/02/2007	71.42	72.6	71.15	71.71
05/03/2007	72.16	72.51	71.3	72.49
05/04/2007	72.68	73.8	72.42	73.58
05/07/2007	73.78	74.32	72.79	73.08
05/08/2007	72.73	72.9	71.79	72.8
05/09/2007	72.42	73.36	72.41	73.14
05/10/2007	72.71	73.1	71.72	71.72
05/11/2007	71.76	72.64	71.72	72.38
05/14/2007	72.64	72.78	71.67	72.16
05/15/2007	72.68	73.1	70.85	70.96
05/16/2007	71.08	71.59	70.49	71.47
05/17/2007	71.21	72.07	71.13	71.54
05/18/2007	71.69	72.74	71.54	72.29
05/21/2007	71.83	73.1	71.83	72.77
05/22/2007	72.77	73.15	72.34	72.79
05/23/2007	72.85	73.95	72.68	72.89
05/24/2007	73.53	73.84	71.44	71.79
05/25/2007	70.59	72	70.59	71.62
05/29/2007	71.67	72.75	71.42	72.5
05/30/2007	72.04	72.95	71.58	72.95
05/31/2007	73.87	74.09	72.16	72.28
06/01/2007	72.37	73.3	72.13	73.16
06/04/2007	73.3	73.52	72.4	72.97
06/05/2007	72.42	73.01	72.28	72.8
06/06/2007	72.49	73.4	71.83	73.07
06/07/2007	72.68	75.2	72.02	72.02
06/08/2007	72.16	74.17	71.96	74.04
06/11/2007	74.05	75.74	73.9	75.26
06/12/2007	75.4	75.92	73.69	73.69
06/13/2007	74.43	75.84	74.19	75.79
06/14/2007	75.34	76.95	75.08	75.91
06/15/2007	77.15	77.31	75.02	75.21
06/18/2007	76.36	76.79	74.94	75.22
06/19/2007	75.51	75.56	74.07	74.63
06/20/2007	76.03	76.78	74.04	74.22
06/21/2007	74.68	74.68	72.76	74.2
06/22/2007	73.95	74.12	71.66	71.91
06/25/2007	72.12	73.93	70.97	71.86
06/26/2007	72.49	72.85	71.43	71.49
06/27/2007	70.97	72.72	70.55	72.52
06/28/2007	72.55	73.06	72.09	72.15
06/29/2007	72.68	73.01	70.32	71.3
07/02/2007	70.94	72.15	70.52	71.33
07/03/2007	71.82	73.34	71.75	73.22
07/05/2007	73.5	73.58	72.17	72.94
07/06/2007	73.02	73.6	72.37	73.09
07/09/2007	73.09	73.25	72.22	72.66
07/10/2007	72	72.03	70.03	70.46
07/11/2007	69.72	71.36	69.59	70.65
07/12/2007	70.72	72.43	70.65	72.4
07/13/2007	71.95	73.64	71.58	73.26
07/16/2007	73.55	73.55	72.15	72.3
07/17/2007	72.85	73.22	72.16	72.85
07/18/2007	71.35	72.21	69.7	70.85
07/19/2007	70.61	71.5	69.16	69.88
07/20/2007	69.89	70.24	66.78	67.57
07/23/2007	67.95	68.45	67.17	67.71
07/24/2007	66.9	67.14	65.01	65.55
07/25/2007	66.05	66.6	64.99	65.86
07/26/2007	64.29	64.95	61.5	64.5
07/27/2007	64.5	65.91	63.26	64.37
07/30/2007	65.28	65.28	62.45	64.61
07/31/2007	65.54	67.31	63.6	63.87
08/01/2007	62.94	65	61.84	64.38
08/02/2007	64.59	65.3	62.74	63.88
08/03/2007	63.16	64.15	60.49	60.62
08/06/2007	60.92	64.16	58.75	64.03
08/07/2007	63.71	65.86	62.39	64.33
08/08/2007	64.98	66.8	63.85	65.39
08/09/2007	62.3	64.15	61.39	61.81
08/10/2007	60.4	62.39	59.12	60.03
08/13/2007	62.05	63.13	59.53	59.64
08/14/2007	60.17	60.35	56.9	57.58
08/15/2007	57.35	59.4	56.38	56.63
08/16/2007	55.82	59.79	54.9	58.97
08/17/2007	62.62	63.2	61.13	62.23
08/20/2007	62.51	63.22	61.07	62.66
08/21/2007	62.65	63.9	61.8	62.89
08/22/2007	63.86	64.5	62.59	64.09
08/23/2007	64.72	64.92	62.88	64.31
08/24/2007	64.22	64.75	63.1	64.54
08/27/2007	64.39	64.41	63.45	63.73
08/28/2007	62.55	62.85	60.66	60.77
08/29/2007	61.2	61.46	59.86	61.21
08/30/2007	59.78	60.91	59.55	60.16
08/31/2007	61.95	62.87	61.13	62.37
09/04/2007	62.54	65.05	62.07	63.93
09/05/2007	63.4	63.44	61.92	62.56
09/06/2007	62.89	62.92	61.13	62.5
09/07/2007	61.11	63.54	60.54	62.5
09/10/2007	63.35	64.05	61.7	63.08
09/11/2007	63.36	64.24	63.1	63.54
09/12/2007	62.99	63.9	62.76	63.46
09/13/2007	64.57	67.18	64.01	66.79
09/14/2007	66.05	66.32	64.92	66.11
09/17/2007	65.52	65.66	63.98	64.91
09/18/2007	66.23	69.28	64.81	68.51
09/19/2007	69.08	69.87	66.44	67.03
09/20/2007	67.59	67.59	63.36	64.63
09/21/2007	65.07	65.07	63.15	64.44
09/24/2007	64.91	65	62.11	62.29
09/25/2007	61.92	61.95	60.5	61.37
09/26/2007	61.74	64.28	60.8	62.97
09/27/2007	62.75	64.98	62.72	64.55
09/28/2007	64.31	64.55	62.4	63
10/01/2007	62.6	64.49	62.6	64.01
10/02/2007	64.47	66.68	64.22	66.1
10/03/2007	66	67.55	65.75	67
10/04/2007	67.17	67.6	66.32	67.11
10/05/2007	67.93	68.9	67.01	68.9
10/08/2007	68.65	68.8	67.77	67.94
10/09/2007	68.54	69.23	66.67	69.09
10/10/2007	68.46	69.02	67.02	67.53
10/11/2007	67.98	68.39	66.17	67.06
10/12/2007	67.49	67.73	66.59	67.25
10/15/2007	67.19	67.35	65.21	66.1
10/16/2007	65.44	65.92	64.71	65.3
10/17/2007	65.99	66.53	64.12	65.81
10/18/2007	64.82	66.08	63.88	65.4
10/19/2007	65.02	65.49	61.45	61.95
10/22/2007	61.95	63.39	61.38	62.59
10/23/2007	63.37	63.92	61.51	63.62
10/24/2007	62.96	63.5	60	62.89
10/25/2007	62.96	63.43	60.5	62
10/26/2007	63.63	65	62.93	64.78
10/29/2007	64.84	66.48	64.63	66.27
10/30/2007	65.92	66.95	64.82	65.49
10/31/2007	66.22	67.6	64.27	67.26
11/01/2007	65.02	65.02	62.06	62.42
11/02/2007	62.37	62.37	56.88	58.9
11/05/2007	57.88	58.09	54.2	55.59
11/06/2007	55.64	56.33	52.82	54.51
11/07/2007	52.68	53.39	50.08	51.19
11/08/2007	53.22	54.02	50.84	53.68
11/09/2007	51.75	56.11	51.75	54.2
11/12/2007	53.5	55.71	53.1	53.77
11/13/2007	54.4	56.04	52.76	55.86
11/14/2007	57.25	58.1	55.02	55.61
11/15/2007	54.77	55.92	52.13	53.27
11/16/2007	53.56	53.73	51.83	52.9
11/19/2007	52.02	52.49	50.5	51.13
11/20/2007	50.75	51.56	48.72	50.43
11/21/2007	49.36	49.69	47.56	48.51
11/23/2007	48.93	50.25	48.9	49.89
11/26/2007	49.99	49.99	47.93	47.95
11/27/2007	48.3	50.3	48.2	49.8
11/28/2007	50.31	53.62	50.2	53.5
11/29/2007	53.2	53.43	51.83	52.34
11/30/2007	54.22	55.2	52.21	52.72
12/03/2007	51.79	52.76	51.28	52.28
12/04/2007	50.95	50.99	49.11	50.01
12/05/2007	50.77	51.26	49.27	50.11
12/06/2007	49.41	51.65	49.22	51.58
12/07/2007	51.61	53.1	51.49	51.69
12/10/2007	52.42	54.51	51.78	54.37
12/11/2007	54.47	54.89	49.95	49.95
12/12/2007	51.75	52.44	48.85	50.37
12/13/2007	49.81	50.45	47.49	50.2
12/14/2007	49.5	51.14	48.95	50.3
12/17/2007	50.02	50.8	48.72	49.53
12/18/2007	48.93	49.89	47.25	48.07
12/19/2007	48.82	51.37	47.9	50.08
12/20/2007	50.55	52.52	49.49	51.37
12/21/2007	52.08	54.9	52.08	54.37
12/24/2007	53.9	55.39	53.67	54.97
12/26/2007	54.65	55.14	53.9	55
12/27/2007	54.62	54.8	53.01	53.32
12/28/2007	53.54	53.96	51.94	53.22
12/31/2007	53	53.85	51.91	53.11

Menu

Create your free account now!

MS: Morgan Stanley Historical Data

2007 Historical Chart

Average

Low

High