Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

Morgan Stanley | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: MS-N
Last: 27.130   Last Trade: Feb 9, 2010
Date Close High Low Volume
Feb 09 27.130 27.300 26.590 19,517,382
Feb 08 26.600 27.540 26.385 14,520,256
Feb 05 27.260 27.290 26.150 25,553,908
Feb 04 26.630 27.650 26.500 29,785,228
Feb 03 27.890 28.430 27.690 18,502,798
Feb 02 28.060 28.210 27.510 21,015,578
Feb 01 27.560 28.000 26.920 19,559,851
Jan 29 26.780 27.850 26.650 21,169,199
Jan 28 27.490 28.250 27.120 25,486,505
Jan 27 27.950 28.110 26.910 31,049,303
Jan 26 27.330 28.290 27.210 24,384,898
Jan 25 27.740 28.520 27.360 21,102,401
Jan 22 27.800 29.180 27.420 46,720,113
Jan 21 29.340 30.550 28.240 56,780,048
Jan 20 30.630 31.240 30.350 21,204,387
Jan 19 31.160 31.260 30.330 16,986,861
Jan 18 30.380 30.380 30.380 0
Jan 15 30.380 31.090 29.980 27,909,402
Jan 14 31.200 31.301 30.350 24,694,552
Jan 13 31.260 32.000 30.710 18,723,488
Jan 12 31.130 31.860 30.990 14,815,833
Jan 11 32.040 32.462 31.760 10,090,988
Jan 08 32.250 32.820 31.980 15,994,905
Jan 07 32.920 33.270 32.270 18,692,919
Jan 06 32.450 32.590 31.790 17,029,777
Jan 05 32.040 32.130 30.930 22,523,317
Jan 04 30.910 31.968 30.630 20,373,994
Jan 01 29.600 29.600 29.600 0
Dec 31 29.600 29.770 29.440 9,877,503
Dec 30 29.490 29.550 29.200 6,141,373
 

Back to top