OTC Markets OTCPK - Delayed Quote USD

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

Compare
22.52 -1.21 (-5.10%)
At close: November 19 at 3:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 22.72 23.70 22.52 22.52 22.52 879
Nov 18, 2024 23.67 23.76 23.67 23.69 23.69 24,500
Nov 15, 2024 24.24 24.24 23.10 23.20 23.20 103,500
Nov 14, 2024 22.59 23.25 22.59 23.17 23.17 35,400
Nov 13, 2024 22.86 23.21 22.86 23.14 23.14 34,600
Nov 12, 2024 24.74 24.74 23.38 23.54 23.54 42,000
Nov 11, 2024 24.47 24.47 23.62 23.74 23.74 23,900
Nov 8, 2024 24.58 24.58 23.27 23.52 23.52 70,100
Nov 7, 2024 23.81 24.58 23.76 23.90 23.90 56,700
Nov 6, 2024 22.99 23.14 22.82 23.14 23.14 69,000
Nov 5, 2024 22.49 22.81 22.49 22.66 22.66 54,800
Nov 4, 2024 22.21 22.94 22.21 22.21 22.21 39,500
Nov 1, 2024 22.24 22.30 22.08 22.25 22.25 46,400
Oct 31, 2024 21.55 22.34 21.55 22.22 22.22 51,800
Oct 30, 2024 22.04 22.52 21.75 22.41 22.41 35,800
Oct 29, 2024 22.31 22.66 22.27 22.31 22.31 31,000
Oct 28, 2024 22.07 22.22 22.00 22.22 22.22 25,900
Oct 25, 2024 21.22 22.25 21.22 22.05 22.05 28,300
Oct 24, 2024 22.19 23.27 22.19 22.31 22.31 20,600
Oct 23, 2024 22.25 22.32 22.21 22.28 22.28 23,100
Oct 22, 2024 21.96 22.75 21.96 22.68 22.68 28,100
Oct 21, 2024 22.81 23.20 22.49 23.13 23.13 23,300
Oct 18, 2024 24.00 24.46 23.57 23.68 23.68 20,700
Oct 17, 2024 23.51 23.64 23.31 23.52 23.52 31,500
Oct 16, 2024 23.61 23.75 23.61 23.72 23.72 29,700
Oct 15, 2024 23.27 23.34 22.99 22.99 22.99 22,400
Oct 14, 2024 23.54 23.69 23.41 23.65 23.65 25,200
Oct 11, 2024 23.49 23.61 23.49 23.60 23.60 25,200
Oct 10, 2024 23.14 23.31 23.14 23.31 23.31 48,900
Oct 9, 2024 22.88 23.00 22.85 22.97 22.97 29,400
Oct 8, 2024 23.48 23.56 23.45 23.51 23.51 32,300
Oct 7, 2024 23.48 23.67 22.92 23.40 23.40 45,200
Oct 4, 2024 22.36 23.37 22.36 23.37 23.37 17,400
Oct 3, 2024 22.84 23.06 22.84 23.03 23.03 23,300
Oct 2, 2024 22.60 22.86 22.58 22.74 22.74 81,200
Oct 1, 2024 23.17 23.31 22.78 23.13 23.13 45,500
Sep 30, 2024 23.56 23.80 23.08 23.08 23.08 42,300
Sep 27, 2024 23.53 23.53 21.77 22.59 22.59 35,100
Sep 26, 2024 23.00 24.22 23.00 23.82 23.82 20,100
Sep 25, 2024 23.27 23.27 23.00 23.05 23.05 33,800
Sep 24, 2024 22.63 23.71 22.63 23.64 23.64 23,100
Sep 23, 2024 22.90 23.75 22.90 23.55 23.55 19,600
Sep 20, 2024 23.51 23.57 23.36 23.45 23.45 31,500
Sep 19, 2024 23.69 24.12 23.43 23.64 23.64 16,400
Sep 18, 2024 22.34 22.54 22.25 22.54 22.54 25,000
Sep 17, 2024 22.25 22.33 22.03 22.15 22.15 40,300
Sep 16, 2024 22.56 22.76 22.53 22.69 22.69 24,100
Sep 13, 2024 21.89 22.67 21.89 22.45 22.45 21,000
Sep 12, 2024 22.45 22.76 22.40 22.76 22.76 26,400
Sep 11, 2024 22.03 22.46 21.51 22.46 22.46 42,900
Sep 10, 2024 21.46 23.16 21.46 22.41 22.41 74,700
Sep 9, 2024 22.48 22.69 22.41 22.51 22.51 40,400
Sep 6, 2024 22.51 23.46 22.14 22.18 22.18 53,600
Sep 5, 2024 22.88 23.08 22.85 23.03 23.03 47,400
Sep 4, 2024 23.16 23.23 22.98 23.08 23.08 27,300
Sep 3, 2024 23.75 24.55 23.27 23.43 23.43 52,600
Aug 30, 2024 23.00 23.03 22.83 22.98 22.98 68,200
Aug 29, 2024 23.09 23.18 22.92 22.93 22.93 49,500
Aug 28, 2024 22.83 22.87 22.53 22.60 22.60 37,100
Aug 27, 2024 23.39 23.39 22.33 22.63 22.63 17,500
Aug 26, 2024 22.32 22.42 22.22 22.33 22.33 32,100
Aug 23, 2024 22.56 22.86 22.56 22.85 22.85 22,800
Aug 22, 2024 23.44 23.44 22.35 22.40 22.40 31,200
Aug 21, 2024 23.75 23.75 22.89 23.00 23.00 46,700
Aug 20, 2024 22.07 23.75 22.07 22.85 22.85 57,300
Aug 19, 2024 21.85 23.01 21.85 22.90 22.90 28,300
Aug 16, 2024 22.41 22.67 22.41 22.47 22.47 74,600
Aug 15, 2024 22.88 22.88 22.16 22.50 22.50 70,200
Aug 14, 2024 22.25 23.19 22.09 22.23 22.23 56,200
Aug 13, 2024 20.88 22.41 20.88 21.99 21.99 73,500
Aug 12, 2024 19.68 21.40 19.68 21.01 21.01 29,000
Aug 9, 2024 20.59 21.38 19.79 20.47 20.47 53,500
Aug 8, 2024 20.67 20.90 20.51 20.82 20.82 62,900
Aug 7, 2024 20.78 21.13 20.38 20.42 20.42 96,700
Aug 6, 2024 19.30 20.44 19.30 20.20 20.20 113,000
Aug 5, 2024 18.67 19.90 18.65 19.72 19.72 221,700
Aug 2, 2024 20.92 20.92 19.58 19.80 19.80 64,700
Aug 1, 2024 22.51 22.59 21.92 22.05 22.05 53,200
Jul 31, 2024 23.43 23.63 23.35 23.46 23.46 71,200
Jul 30, 2024 22.45 22.67 22.45 22.60 22.60 52,400
Jul 29, 2024 22.02 23.39 22.02 22.45 22.45 45,900
Jul 26, 2024 21.98 22.22 21.96 22.17 22.17 38,600
Jul 25, 2024 22.15 22.41 22.15 22.19 22.19 38,500
Jul 24, 2024 23.04 23.08 22.75 22.75 22.75 81,900
Jul 23, 2024 23.67 23.85 23.53 23.63 23.63 35,800
Jul 22, 2024 22.92 23.45 22.92 23.36 23.36 43,500
Jul 19, 2024 23.34 23.58 23.34 23.45 23.45 35,700
Jul 18, 2024 23.97 24.00 23.62 23.70 23.70 71,600
Jul 17, 2024 23.73 23.79 23.66 23.74 23.74 32,900
Jul 16, 2024 23.60 23.74 23.58 23.70 23.70 27,300
Jul 15, 2024 23.46 23.56 23.29 23.29 23.29 40,200
Jul 12, 2024 23.89 23.89 22.47 23.41 23.41 33,000
Jul 11, 2024 24.05 24.37 23.75 23.95 23.95 46,400
Jul 10, 2024 23.81 24.62 23.81 24.58 24.58 47,500
Jul 9, 2024 23.64 23.86 23.29 23.34 23.34 49,100
Jul 8, 2024 23.90 23.90 23.22 23.25 23.25 46,600
Jul 5, 2024 23.64 23.86 23.17 23.86 23.86 30,200
Jul 3, 2024 23.35 24.09 23.35 23.66 23.66 38,700
Jul 2, 2024 23.56 23.72 23.56 23.72 23.72 57,500
Jul 1, 2024 22.78 23.06 22.78 22.87 22.87 116,000
Jun 28, 2024 21.71 22.39 21.71 22.26 22.26 41,200
Jun 27, 2024 21.26 21.35 21.26 21.30 21.30 28,600
Jun 26, 2024 21.10 21.10 20.91 20.98 20.98 70,800
Jun 25, 2024 20.50 21.16 20.50 21.03 21.03 230,300
Jun 24, 2024 19.39 20.24 19.39 20.05 20.05 121,000
Jun 21, 2024 19.19 19.77 19.19 19.74 19.74 53,000
Jun 20, 2024 19.60 19.85 19.60 19.65 19.65 131,900
Jun 18, 2024 20.12 20.12 19.56 19.64 19.64 196,200
Jun 17, 2024 19.58 19.98 19.17 19.58 19.58 211,100
Jun 14, 2024 19.12 19.81 19.12 19.67 19.67 281,200
Jun 13, 2024 20.36 20.36 19.30 19.81 19.81 82,200
Jun 12, 2024 20.97 20.97 20.25 20.25 20.25 32,000
Jun 11, 2024 20.21 20.21 20.02 20.10 20.10 37,500
Jun 10, 2024 20.19 20.21 20.12 20.21 20.21 20,200
Jun 7, 2024 19.48 20.09 19.48 20.05 20.05 29,000
Jun 6, 2024 20.58 20.90 20.15 20.16 20.16 43,000
Jun 5, 2024 20.60 20.60 20.11 20.38 20.38 81,000
Jun 4, 2024 21.12 21.22 21.03 21.19 21.19 96,800
Jun 3, 2024 21.27 21.50 21.27 21.49 21.49 199,400
May 31, 2024 20.22 20.88 20.22 20.76 20.76 354,400
May 30, 2024 20.39 21.06 20.39 20.94 20.94 498,500
May 29, 2024 20.70 21.01 20.38 20.85 20.85 152,400
May 28, 2024 21.36 21.86 21.10 21.16 21.16 165,800
May 24, 2024 20.32 20.45 20.00 20.34 20.34 399,200
May 23, 2024 20.14 20.14 19.86 19.93 19.93 559,200
May 22, 2024 19.66 19.90 19.53 19.84 19.84 778,800
May 21, 2024 19.81 20.69 19.81 20.01 20.01 257,500
May 20, 2024 21.06 21.48 20.62 20.86 20.86 35,000
May 17, 2024 17.83 17.90 17.76 17.87 17.87 38,000
May 16, 2024 17.88 17.89 17.78 17.79 17.79 31,400
May 15, 2024 17.70 17.85 17.70 17.84 17.84 51,800
May 14, 2024 18.42 18.42 17.87 17.95 17.95 33,200
May 13, 2024 18.89 18.89 18.29 18.34 18.34 33,500
May 10, 2024 18.07 18.76 18.07 18.56 18.56 31,700
May 9, 2024 18.72 18.72 18.39 18.50 18.50 21,900
May 8, 2024 18.30 18.30 17.74 17.90 17.90 76,500
May 7, 2024 18.20 18.25 18.17 18.22 18.22 43,300
May 6, 2024 18.21 18.52 18.04 18.41 18.41 31,300
May 3, 2024 18.87 18.87 18.23 18.39 18.39 22,000
May 2, 2024 18.11 18.24 18.05 18.20 18.20 41,900
May 1, 2024 17.75 18.14 17.74 18.13 18.13 46,200
Apr 30, 2024 17.47 18.52 17.47 17.93 17.93 62,500
Apr 29, 2024 18.01 18.01 17.85 17.89 17.89 51,100
Apr 26, 2024 18.42 18.42 17.72 17.95 17.95 35,200
Apr 25, 2024 17.60 17.71 17.55 17.69 17.69 22,800
Apr 24, 2024 18.32 18.32 18.07 18.11 18.11 30,500
Apr 23, 2024 17.84 17.95 17.84 17.91 17.91 55,600
Apr 22, 2024 17.50 17.74 17.50 17.67 17.67 26,000
Apr 19, 2024 17.85 17.85 17.24 17.50 17.50 52,700
Apr 18, 2024 17.04 17.26 17.02 17.15 17.15 343,800
Apr 17, 2024 17.42 17.42 16.70 16.80 16.80 65,600
Apr 16, 2024 17.23 17.39 17.18 17.35 17.35 1,047,500
Apr 15, 2024 18.67 18.67 17.63 17.89 17.89 39,300
Apr 12, 2024 17.90 17.97 17.76 17.76 17.76 22,500
Apr 11, 2024 18.32 18.39 17.96 18.07 18.07 45,100
Apr 10, 2024 17.60 18.00 17.60 17.88 17.88 47,800
Apr 9, 2024 18.13 18.29 17.91 18.24 18.24 39,200
Apr 8, 2024 18.51 18.51 18.09 18.10 18.10 71,000
Apr 5, 2024 18.20 18.20 18.03 18.16 18.16 91,700
Apr 4, 2024 17.40 18.48 17.40 17.80 17.80 201,600
Apr 3, 2024 18.24 18.24 17.43 18.10 18.10 167,200
Apr 2, 2024 3:2 Stock Splits
Apr 2, 2024 20.06 20.06 17.25 17.65 17.65 27,100
Apr 1, 2024 18.18 18.53 17.53 17.83 17.83 30,750
Mar 28, 2024 17.01 18.06 17.01 17.80 17.80 131,250
Mar 27, 2024 18.71 18.71 17.93 18.03 18.03 246,450
Mar 26, 2024 17.79 17.97 17.67 17.83 17.83 67,500
Mar 25, 2024 17.05 17.31 16.82 17.22 17.22 136,050
Mar 22, 2024 17.59 17.80 17.53 17.53 17.53 75,750
Mar 21, 2024 17.66 17.77 17.66 17.72 17.72 538,350
Mar 20, 2024 16.73 17.73 16.73 17.43 17.43 86,250
Mar 19, 2024 17.34 17.51 17.16 17.28 17.28 422,100
Mar 18, 2024 16.91 17.32 16.91 17.31 17.31 109,200
Mar 15, 2024 17.81 17.81 17.13 17.15 17.15 48,150
Mar 14, 2024 17.01 17.20 16.83 17.15 17.15 77,850
Mar 13, 2024 16.89 17.41 16.89 17.33 17.33 62,850
Mar 12, 2024 17.07 17.23 17.05 17.20 17.20 355,350
Mar 11, 2024 18.19 18.19 17.57 17.67 17.67 198,750
Mar 8, 2024 18.50 18.50 17.65 18.11 18.11 45,600
Mar 7, 2024 17.10 18.11 17.10 17.81 17.81 149,250
Mar 6, 2024 17.13 17.19 17.09 17.13 17.13 34,200
Mar 5, 2024 16.27 16.83 16.27 16.77 16.77 35,700
Mar 4, 2024 17.06 17.06 16.79 16.81 16.81 35,400
Mar 1, 2024 17.11 17.11 16.60 16.69 16.69 251,550
Feb 29, 2024 16.74 16.87 16.74 16.82 16.82 114,600
Feb 28, 2024 16.07 16.70 15.97 16.70 16.70 127,050
Feb 27, 2024 15.66 16.11 15.66 15.71 15.71 263,550
Feb 26, 2024 15.93 15.93 15.61 15.87 15.87 552,900
Feb 23, 2024 16.50 16.50 15.86 15.91 15.91 560,100
Feb 22, 2024 15.92 15.93 15.81 15.87 15.87 216,750
Feb 21, 2024 16.08 16.08 15.51 16.06 16.06 103,050
Feb 20, 2024 16.73 16.73 16.19 16.26 16.26 217,800
Feb 16, 2024 16.43 16.55 16.17 16.55 16.55 280,500
Feb 15, 2024 16.61 16.71 16.59 16.63 16.63 317,550
Feb 14, 2024 15.06 15.06 14.70 14.77 14.77 505,950
Feb 13, 2024 15.19 15.19 14.47 14.50 14.50 200,100
Feb 12, 2024 13.41 13.67 13.41 13.47 13.47 67,950
Feb 9, 2024 13.32 13.43 13.29 13.41 13.41 54,600
Feb 8, 2024 13.45 13.53 13.40 13.47 13.47 37,050
Feb 7, 2024 13.35 13.51 13.35 13.45 13.45 166,350
Feb 6, 2024 13.41 13.44 13.35 13.40 13.40 178,650
Feb 5, 2024 13.60 13.65 13.59 13.63 13.63 867,900
Feb 2, 2024 13.58 13.72 13.58 13.72 13.72 1,487,700
Feb 1, 2024 13.79 13.97 13.71 13.86 13.86 1,253,250
Jan 31, 2024 13.77 13.86 13.72 13.75 13.75 263,700
Jan 30, 2024 13.73 13.78 13.72 13.72 13.72 1,490,400
Jan 29, 2024 13.60 13.67 13.47 13.67 13.67 378,450
Jan 26, 2024 13.35 13.56 13.35 13.49 13.49 1,732,800
Jan 25, 2024 13.62 13.71 13.51 13.58 13.58 242,100
Jan 24, 2024 13.66 13.66 13.51 13.51 13.51 648,750
Jan 23, 2024 13.53 13.58 13.45 13.51 13.51 522,150
Jan 22, 2024 13.57 13.80 13.57 13.64 13.64 635,550
Jan 19, 2024 13.26 13.37 13.19 13.27 13.27 497,400
Jan 18, 2024 13.23 13.32 13.23 13.32 13.32 31,800
Jan 17, 2024 13.41 13.41 13.29 13.39 13.39 90,150
Jan 16, 2024 13.56 13.56 13.27 13.29 13.29 28,050
Jan 12, 2024 13.15 13.23 13.11 13.22 13.22 34,350
Jan 11, 2024 13.29 13.29 13.17 13.17 13.17 19,050
Jan 10, 2024 13.21 13.21 13.10 13.13 13.13 26,700
Jan 9, 2024 13.21 13.33 13.11 13.15 13.15 20,100
Jan 8, 2024 12.62 13.28 12.62 13.28 13.28 35,400
Jan 5, 2024 13.33 13.33 13.09 13.14 13.14 20,850
Jan 4, 2024 12.92 12.99 12.87 12.93 12.93 37,950
Jan 3, 2024 12.93 12.93 12.77 12.87 12.87 67,050
Jan 2, 2024 12.94 13.01 12.85 13.00 13.00 27,300
Dec 29, 2023 13.07 13.07 13.02 13.04 13.04 19,650
Dec 28, 2023 12.87 12.87 12.80 12.80 12.80 21,150
Dec 27, 2023 12.80 12.80 12.51 12.57 12.57 26,850
Dec 26, 2023 12.57 12.67 12.55 12.62 12.62 29,550
Dec 22, 2023 12.55 12.55 12.51 12.53 12.53 49,350
Dec 21, 2023 12.83 12.83 12.47 12.53 12.53 31,800
Dec 20, 2023 12.16 12.61 12.16 12.49 12.49 51,750
Dec 19, 2023 12.27 12.51 12.27 12.41 12.41 101,850
Dec 18, 2023 12.31 12.33 12.28 12.32 12.32 30,150
Dec 15, 2023 12.58 12.58 12.49 12.50 12.50 35,700
Dec 14, 2023 12.83 12.88 12.80 12.85 12.85 24,300
Dec 13, 2023 12.91 13.09 12.85 13.07 13.07 30,600
Dec 12, 2023 12.91 12.96 12.91 12.95 12.95 49,500
Dec 11, 2023 13.16 13.27 12.88 12.94 12.94 51,450
Dec 8, 2023 12.91 12.96 12.91 12.96 12.96 29,250
Dec 7, 2023 13.00 13.29 13.00 13.27 13.27 73,650
Dec 6, 2023 12.93 12.94 12.82 12.85 12.85 19,800
Dec 5, 2023 12.63 12.68 12.61 12.62 12.62 91,500
Dec 4, 2023 12.55 12.75 12.27 12.63 12.63 30,150
Dec 1, 2023 12.10 12.79 12.10 12.67 12.67 20,850
Nov 30, 2023 12.51 12.62 12.45 12.55 12.55 20,700
Nov 29, 2023 12.40 12.45 12.37 12.41 12.41 28,950
Nov 28, 2023 12.65 12.65 11.89 12.35 12.35 32,550
Nov 27, 2023 12.29 12.33 12.29 12.33 12.33 13,650
Nov 24, 2023 12.16 12.29 12.16 12.29 12.29 12,000
Nov 22, 2023 12.27 12.27 12.13 12.21 12.21 27,900
Nov 21, 2023 12.18 12.18 12.09 12.15 12.15 25,200
Nov 20, 2023 12.04 12.07 12.01 12.07 12.07 22,950

Related Tickers