MAPPX - Morgan Stanley Institutional Fund, Inc. Advantage Portfolio Class A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201925.9225.9225.9225.9225.92-
Aug 16, 201925.6925.6925.6925.6925.69-
Aug 15, 201925.3725.3725.3725.3725.37-
Aug 14, 201925.3125.3125.3125.3125.31-
Aug 13, 201926.0326.0326.0326.0326.03-
Aug 12, 201925.6925.6925.6925.6925.69-
Aug 09, 201926.1026.1026.1026.1026.10-
Aug 08, 201926.2826.2826.2826.2826.28-
Aug 07, 201925.6725.6725.6725.6725.67-
Aug 06, 201925.6525.6525.6525.6525.65-
Aug 05, 201925.2025.2025.2025.2025.20-
Aug 02, 201926.0226.0226.0226.0226.02-
Aug 01, 201926.2826.2826.2826.2826.28-
Jul 31, 201926.3126.3126.3126.3126.31-
Jul 30, 201926.5826.5826.5826.5826.58-
Jul 29, 201926.8326.8326.8326.8326.83-
Jul 26, 201927.0127.0127.0127.0127.01-
Jul 25, 201926.7126.7126.7126.7126.71-
Jul 24, 201926.8926.8926.8926.8926.89-
Jul 23, 201926.8026.8026.8026.8026.80-
Jul 22, 201926.7226.7226.7226.7226.72-
Jul 19, 201926.5626.5626.5626.5626.56-
Jul 18, 201926.8426.8426.8426.8426.84-
Jul 17, 201926.7126.7126.7126.7126.71-
Jul 16, 201926.7926.7926.7926.7926.79-
Jul 15, 201926.9826.9826.9826.9826.98-
Jul 12, 201926.9326.9326.9326.9326.93-
Jul 11, 201926.8726.8726.8726.8726.87-
Jul 10, 201926.7526.7526.7526.7526.75-
Jul 09, 201926.6126.6126.6126.6126.61-
Jul 08, 201926.4426.4426.4426.4426.44-
Jul 05, 201926.5726.5726.5726.5726.57-
Jul 03, 201926.6426.6426.6426.6426.64-
Jul 02, 201926.4026.4026.4026.4026.40-
Jul 01, 201926.2626.2626.2626.2626.26-
Jun 28, 201925.9725.9725.9725.9725.97-
Jun 27, 201925.8425.8425.8425.8425.84-
Jun 26, 201925.6725.6725.6725.6725.67-
Jun 25, 201925.8025.8025.8025.8025.80-
Jun 24, 201926.0726.0726.0726.0726.07-
Jun 21, 201926.1326.1326.1326.1326.13-
Jun 20, 201926.2926.2926.2926.2926.29-
Jun 19, 201926.0926.0926.0926.0926.09-
Jun 18, 201925.8825.8825.8825.8825.88-
Jun 17, 201925.6625.6625.6625.6625.66-
Jun 14, 201925.6225.6225.6225.6225.62-
Jun 13, 201925.7425.7425.7425.7425.74-
Jun 12, 201925.6825.6825.6825.6825.68-
Jun 11, 201925.5925.5925.5925.5925.59-
Jun 10, 201925.8425.8425.8425.8425.84-
Jun 07, 201925.7225.7225.7225.7225.72-
Jun 06, 201925.2525.2525.2525.2525.25-
Jun 05, 201925.0425.0425.0425.0425.04-
Jun 04, 201924.7024.7024.7024.7024.70-
Jun 03, 201924.2024.2024.2024.2024.20-
May 31, 201924.6424.6424.6424.6424.64-
May 30, 201924.8924.8924.8924.8924.89-
May 29, 201924.7124.7124.7124.7124.71-
May 28, 201924.9124.9124.9124.9124.91-
May 24, 201924.9224.9224.9224.9224.92-
May 23, 201924.8024.8024.8024.8024.80-
May 22, 201925.1325.1325.1325.1325.13-
May 21, 201925.0625.0625.0625.0625.06-
May 20, 201924.8924.8924.8924.8924.89-
May 17, 201925.1325.1325.1325.1325.13-
May 16, 201925.3825.3825.3825.3825.38-
May 15, 201925.0625.0625.0625.0625.06-
May 14, 201924.8124.8124.8124.8124.81-
May 13, 201924.4624.4624.4624.4624.46-
May 10, 201925.1625.1625.1625.1625.16-
May 09, 201925.0125.0125.0125.0125.01-
May 08, 201925.0125.0125.0125.0125.01-
May 07, 201924.9524.9524.9524.9524.95-
May 06, 201925.4725.4725.4725.4725.47-
May 03, 201925.5425.5425.5425.5425.54-
May 02, 201925.1025.1025.1025.1025.10-
May 01, 201925.1625.1625.1625.1625.16-
Apr 30, 201925.4225.4225.4225.4225.42-
Apr 29, 201925.5225.5225.5225.5225.52-
Apr 26, 201925.5025.5025.5025.5025.50-
Apr 25, 201925.2325.2325.2325.2325.23-
Apr 24, 201925.0825.0825.0825.0825.08-
Apr 23, 201925.2025.2025.2025.2025.20-
Apr 22, 201924.7224.7224.7224.7224.72-
Apr 18, 201924.7124.7124.7124.7124.71-
Apr 17, 201924.6224.6224.6224.6224.62-
Apr 16, 201924.7924.7924.7924.7924.79-
Apr 15, 201924.8924.8924.8924.8924.89-
Apr 12, 201924.9524.9524.9524.9524.95-
Apr 11, 201924.7724.7724.7724.7724.77-
Apr 10, 201924.7124.7124.7124.7124.71-
Apr 09, 201924.5524.5524.5524.5524.55-
Apr 08, 201924.5924.5924.5924.5924.59-
Apr 05, 201924.5324.5324.5324.5324.53-
Apr 04, 201924.4524.4524.4524.4524.45-
Apr 03, 201924.6624.6624.6624.6624.66-
Apr 02, 201924.5824.5824.5824.5824.58-
Apr 01, 201924.5224.5224.5224.5224.52-
Mar 29, 201924.2324.2324.2324.2324.23-
Mar 28, 201924.0424.0424.0424.0424.04-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...