MS&AD Insurance Group Holdings, Inc. (MSADF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 23 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 22 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 19 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3,500 |
| 18 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 17 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 16 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1,400 |
| 15 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 12 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 27,900 |
| 11 Apr 2024 | 17.65 | 18.02 | 17.65 | 18.02 | 18.02 | 28,800 |
| 10 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 300 |
| 09 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 7,800 |
| 08 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1,800 |
| 05 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 04 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 03 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 02 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1,200 |
| 01 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 300 |
| 28 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 500 |
| 28 Mar 2024 | 0.264 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.26 | - |
| 26 Mar 2024 | 17.66 | 17.66 | 17.52 | 17.52 | 17.26 | 900 |
| 25 Mar 2024 | 16.95 | 17.01 | 16.95 | 17.01 | 16.75 | 3,000 |
| 22 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.59 | - |
| 21 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.59 | 1,800 |
| 20 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.59 | 300 |
| 19 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | 58,800 |
| 18 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | 300 |
| 15 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | - |
| 14 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | - |
| 13 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | 900 |
| 12 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.62 | 1,200 |
| 11 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.20 | - |
| 08 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.20 | - |
| 07 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.20 | 300 |
| 06 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.91 | - |
| 05 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.91 | - |
| 04 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.91 | 1,800 |
| 01 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.61 | 3,600 |
| 29 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.57 | 2,100 |
| 28 Feb 2024 | 16.16 | 16.61 | 16.16 | 16.61 | 16.36 | 1,500 |
| 27 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | - |
| 26 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | 600 |
| 23 Feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.63 | 2,400 |
| 22 Feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.63 | 900 |
| 21 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.00 | - |
| 20 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.00 | - |
| 16 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.00 | 2,100 |
| 15 Feb 2024 | 16.40 | 16.58 | 16.40 | 16.58 | 16.33 | 2,700 |
| 14 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.59 | 3,000 |
| 13 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | - |
| 12 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | - |
| 09 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | - |
| 08 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | - |
| 07 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | - |
| 06 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | - |
| 05 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | 900 |
| 02 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.70 | 16,500 |
| 01 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.70 | - |
| 31 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.70 | - |
| 30 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.70 | 15,900 |
| 29 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.70 | 900 |
| 26 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.49 | 284,400 |
| 25 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.43 | 1,800 |
| 24 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.43 | 9,000 |
| 23 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 22 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | 12,600 |
| 19 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 18 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 17 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 16 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 12 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 11 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 10 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 09 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 08 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 05 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 04 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | 5,400 |
| 03 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 02 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 29 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 28 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 27 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 26 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 22 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 21 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| 20 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | 2,700 |
| 19 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| 18 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| 15 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| 14 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| 13 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| 12 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| 11 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| 08 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| 07 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| 06 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| 05 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| 04 Dec 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.