Advertisement
U.S. Markets closed

MS&AD Insurance Group Holdings, Inc. (MSADY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
22.52-1.21 (-5.10%)
At close: 03:50PM EST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 202422.7223.7022.4622.4622.4637,500
Nov 18, 202423.6723.7623.6723.6923.6924,500
Nov 15, 202424.2424.2423.1023.2023.20103,500
Nov 14, 202422.5923.2522.5923.1723.1735,400
Nov 13, 202422.8623.2122.8623.1423.1434,600
Nov 12, 202424.7424.7423.3823.5423.5442,000
Nov 11, 202424.4724.4723.6223.7423.7423,900
Nov 08, 202424.5824.5823.2723.5223.5270,100
Nov 07, 202423.8124.5823.7623.9023.9056,700
Nov 06, 202422.9923.1422.8223.1423.1469,000
Nov 05, 202422.4922.8122.4922.6622.6654,800
Nov 04, 202422.2122.9422.2122.2122.2139,500
Nov 01, 202422.2422.3022.0822.2522.2546,400
Oct 31, 202421.5522.3421.5522.2222.2251,800
Oct 30, 202422.0422.5221.7522.4122.4135,800
Oct 29, 202422.3122.6622.2722.3122.3131,000
Oct 28, 202422.0722.2222.0022.2222.2225,900
Oct 25, 202421.2222.2521.2222.0522.0528,300
Oct 24, 202422.1923.2722.1922.3122.3120,600
Oct 23, 202422.2522.3222.2122.2822.2823,100
Oct 22, 202421.9622.7521.9622.6822.6828,100
Oct 21, 202422.8123.2022.4923.1323.1323,300
Oct 18, 202424.0024.4623.5723.6823.6820,700
Oct 17, 202423.5123.6423.3123.5223.5231,500
Oct 16, 202423.6123.7523.6123.7223.7229,700
Oct 15, 202423.2723.3422.9922.9922.9922,400
Oct 14, 202423.5423.6923.4123.6523.6525,200
Oct 11, 202423.4923.6123.4923.6023.6025,200
Oct 10, 202423.1423.3123.1423.3123.3148,900
Oct 09, 202422.8823.0022.8522.9722.9729,400
Oct 08, 202423.4823.5623.4523.5123.5132,300
Oct 07, 202423.4823.6722.9223.4023.4045,200
Oct 04, 202422.3623.3722.3623.3723.3717,400
Oct 03, 202422.8423.0622.8423.0323.0323,300
Oct 02, 202422.6022.8622.5822.7422.7481,200
Oct 01, 202423.1723.3122.7823.1323.1345,500
Sep 30, 202423.5623.8023.0823.0823.0842,300
Sep 27, 202423.5323.5321.7722.5922.5935,100
Sep 26, 202423.0024.2223.0023.8223.8220,100
Sep 25, 202423.2723.2723.0023.0523.0533,800
Sep 24, 202422.6323.7122.6323.6423.6423,100
Sep 23, 202422.9023.7522.9023.5523.5519,600
Sep 20, 202423.5123.5723.3623.4523.4531,500
Sep 19, 202423.6924.1223.4323.6423.6416,400
Sep 18, 202422.3422.5422.2522.5422.5425,000
Sep 17, 202422.2522.3322.0322.1522.1540,300
Sep 16, 202422.5622.7622.5322.6922.6924,100
Sep 13, 202421.8922.6721.8922.4522.4521,000
Sep 12, 202422.4522.7622.4022.7622.7626,400
Sep 11, 202422.0322.4621.5122.4622.4642,900
Sep 10, 202421.4623.1621.4622.4122.4174,700
Sep 09, 202422.4822.6922.4122.5122.5140,400
Sep 06, 202422.5123.4622.1422.1822.1853,600
Sep 05, 202422.8823.0822.8523.0323.0347,400
Sep 04, 202423.1623.2322.9823.0823.0827,300
Sep 03, 202423.7524.5523.2723.4323.4352,600
Aug 30, 202423.0023.0322.8322.9822.9868,200
Aug 29, 202423.0923.1822.9222.9322.9349,500
Aug 28, 202422.8322.8722.5322.6022.6037,100
Aug 27, 202423.3923.3922.3322.6322.6317,500
Aug 26, 202422.3222.4222.2222.3322.3332,100
Aug 23, 202422.5622.8622.5622.8522.8522,800
Aug 22, 202423.4423.4422.3522.4022.4031,200
Aug 21, 202423.7523.7522.8923.0023.0046,700
Aug 20, 202422.0723.7522.0722.8522.8557,300
Aug 19, 202421.8523.0121.8522.9022.9028,300
Aug 16, 202422.4122.6722.4122.4722.4774,600
Aug 15, 202422.8822.8822.1622.5022.5070,200
Aug 14, 202422.2523.1922.0922.2322.2356,200
Aug 13, 202420.8822.4120.8821.9921.9973,500
Aug 12, 202419.6821.4019.6821.0121.0129,000
Aug 09, 202420.5921.3819.7920.4720.4753,500
Aug 08, 202420.6720.9020.5120.8220.8262,900
Aug 07, 202420.7821.1320.3820.4220.4296,700
Aug 06, 202419.3020.4419.3020.2020.20113,000
Aug 05, 202418.6719.9018.6519.7219.72221,700
Aug 02, 202420.9220.9219.5819.8019.8064,700
Aug 01, 202422.5122.5921.9222.0522.0553,200
Jul 31, 202423.4323.6323.3523.4623.4671,200
Jul 30, 202422.4522.6722.4522.6022.6052,400
Jul 29, 202422.0223.3922.0222.4522.4545,900
Jul 26, 202421.9822.2221.9622.1722.1738,600
Jul 25, 202422.1522.4122.1522.1922.1938,500
Jul 24, 202423.0423.0822.7522.7522.7581,900
Jul 23, 202423.6723.8523.5323.6323.6335,800
Jul 22, 202422.9223.4522.9223.3623.3643,500
Jul 19, 202423.3423.5823.3423.4523.4535,700
Jul 18, 202423.9724.0023.6223.7023.7071,600
Jul 17, 202423.7323.7923.6623.7423.7432,900
Jul 16, 202423.6023.7423.5823.7023.7027,300
Jul 15, 202423.4623.5623.2923.2923.2940,200
Jul 12, 202423.8923.8922.4723.4123.4133,000
Jul 11, 202424.0524.3723.7523.9523.9546,400
Jul 10, 202423.8124.6223.8124.5824.5847,500
Jul 09, 202423.6423.8623.2923.3423.3449,100
Jul 08, 202423.9023.9023.2223.2523.2546,600
Jul 05, 202423.6423.8623.1723.8623.8630,200
Jul 03, 202423.3524.0923.3523.6623.6638,700
Jul 02, 202423.5623.7223.5623.7223.7257,500
Jul 01, 202422.7823.0622.7822.8722.87116,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...