MS&AD Insurance Group Holdings, Inc. (MSADY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.87 | 18.87 | 18.23 | 18.39 | 18.39 | 21,963 |
| 02 May 2024 | 18.11 | 18.24 | 18.05 | 18.20 | 18.20 | 41,900 |
| 01 May 2024 | 17.75 | 18.14 | 17.74 | 18.13 | 18.13 | 46,200 |
| 30 Apr 2024 | 17.47 | 18.52 | 17.47 | 17.93 | 17.93 | 62,500 |
| 29 Apr 2024 | 18.01 | 18.01 | 17.85 | 17.89 | 17.89 | 51,100 |
| 26 Apr 2024 | 18.42 | 18.42 | 17.72 | 17.95 | 17.95 | 35,200 |
| 25 Apr 2024 | 17.60 | 17.71 | 17.55 | 17.69 | 17.69 | 22,800 |
| 24 Apr 2024 | 18.32 | 18.32 | 18.07 | 18.11 | 18.11 | 30,500 |
| 23 Apr 2024 | 17.84 | 17.95 | 17.84 | 17.91 | 17.91 | 55,600 |
| 22 Apr 2024 | 17.50 | 17.74 | 17.50 | 17.67 | 17.67 | 26,000 |
| 19 Apr 2024 | 17.85 | 17.85 | 17.24 | 17.50 | 17.50 | 52,700 |
| 18 Apr 2024 | 17.04 | 17.26 | 17.02 | 17.15 | 17.15 | 343,800 |
| 17 Apr 2024 | 17.42 | 17.42 | 16.70 | 16.80 | 16.80 | 65,600 |
| 16 Apr 2024 | 17.23 | 17.39 | 17.18 | 17.35 | 17.35 | 1,047,500 |
| 15 Apr 2024 | 18.67 | 18.67 | 17.63 | 17.89 | 17.89 | 39,300 |
| 12 Apr 2024 | 17.90 | 17.97 | 17.76 | 17.76 | 17.76 | 22,500 |
| 11 Apr 2024 | 18.32 | 18.39 | 17.96 | 18.07 | 18.07 | 45,100 |
| 10 Apr 2024 | 17.60 | 18.00 | 17.60 | 17.88 | 17.88 | 47,800 |
| 09 Apr 2024 | 18.13 | 18.29 | 17.91 | 18.24 | 18.24 | 39,200 |
| 08 Apr 2024 | 18.51 | 18.51 | 18.09 | 18.10 | 18.10 | 71,000 |
| 05 Apr 2024 | 18.20 | 18.20 | 18.03 | 18.16 | 18.16 | 91,700 |
| 04 Apr 2024 | 17.40 | 18.48 | 17.40 | 17.80 | 17.80 | 201,600 |
| 03 Apr 2024 | 18.24 | 18.24 | 17.43 | 18.10 | 18.10 | 167,200 |
| 02 Apr 2024 | 20.06 | 20.06 | 17.25 | 17.65 | 17.65 | 27,100 |
| 02 Apr 2024 | 3:2 Stock split | |||||
| 01 Apr 2024 | 18.18 | 18.53 | 17.53 | 17.83 | 17.83 | 30,750 |
| 28 Mar 2024 | 17.01 | 18.06 | 17.01 | 17.80 | 17.80 | 131,250 |
| 27 Mar 2024 | 18.71 | 18.71 | 17.93 | 18.03 | 18.03 | 246,450 |
| 26 Mar 2024 | 17.79 | 17.97 | 17.67 | 17.83 | 17.83 | 67,500 |
| 25 Mar 2024 | 17.05 | 17.31 | 16.82 | 17.22 | 17.22 | 136,050 |
| 22 Mar 2024 | 17.59 | 17.80 | 17.53 | 17.53 | 17.53 | 75,750 |
| 21 Mar 2024 | 17.66 | 17.77 | 17.66 | 17.72 | 17.72 | 538,350 |
| 20 Mar 2024 | 16.73 | 17.73 | 16.73 | 17.43 | 17.43 | 86,250 |
| 19 Mar 2024 | 17.34 | 17.51 | 17.16 | 17.28 | 17.28 | 422,100 |
| 18 Mar 2024 | 16.91 | 17.32 | 16.91 | 17.31 | 17.31 | 109,200 |
| 15 Mar 2024 | 17.81 | 17.81 | 17.13 | 17.15 | 17.15 | 48,150 |
| 14 Mar 2024 | 17.01 | 17.20 | 16.83 | 17.15 | 17.15 | 77,850 |
| 13 Mar 2024 | 16.89 | 17.41 | 16.89 | 17.33 | 17.33 | 62,850 |
| 12 Mar 2024 | 17.07 | 17.23 | 17.05 | 17.20 | 17.20 | 355,350 |
| 11 Mar 2024 | 18.19 | 18.19 | 17.57 | 17.67 | 17.67 | 198,750 |
| 08 Mar 2024 | 18.50 | 18.50 | 17.65 | 18.11 | 18.11 | 45,600 |
| 07 Mar 2024 | 17.10 | 18.11 | 17.10 | 17.81 | 17.81 | 149,250 |
| 06 Mar 2024 | 17.13 | 17.19 | 17.09 | 17.13 | 17.13 | 34,200 |
| 05 Mar 2024 | 16.27 | 16.83 | 16.27 | 16.77 | 16.77 | 35,700 |
| 04 Mar 2024 | 17.06 | 17.06 | 16.79 | 16.81 | 16.81 | 35,400 |
| 01 Mar 2024 | 17.11 | 17.11 | 16.60 | 16.69 | 16.69 | 251,550 |
| 29 Feb 2024 | 16.74 | 16.87 | 16.74 | 16.82 | 16.82 | 114,600 |
| 28 Feb 2024 | 16.07 | 16.70 | 15.97 | 16.70 | 16.70 | 127,050 |
| 27 Feb 2024 | 15.66 | 16.11 | 15.66 | 15.71 | 15.71 | 263,550 |
| 26 Feb 2024 | 15.93 | 15.93 | 15.61 | 15.87 | 15.87 | 552,900 |
| 23 Feb 2024 | 16.50 | 16.50 | 15.86 | 15.91 | 15.91 | 560,100 |
| 22 Feb 2024 | 15.92 | 15.93 | 15.81 | 15.87 | 15.87 | 216,750 |
| 21 Feb 2024 | 16.08 | 16.08 | 15.51 | 16.06 | 16.06 | 103,050 |
| 20 Feb 2024 | 16.73 | 16.73 | 16.19 | 16.26 | 16.26 | 217,800 |
| 16 Feb 2024 | 16.43 | 16.55 | 16.17 | 16.55 | 16.55 | 280,500 |
| 15 Feb 2024 | 16.61 | 16.71 | 16.59 | 16.63 | 16.63 | 317,550 |
| 14 Feb 2024 | 15.06 | 15.06 | 14.70 | 14.77 | 14.77 | 505,950 |
| 13 Feb 2024 | 15.19 | 15.19 | 14.47 | 14.50 | 14.50 | 200,100 |
| 12 Feb 2024 | 13.41 | 13.67 | 13.41 | 13.47 | 13.47 | 67,950 |
| 09 Feb 2024 | 13.32 | 13.43 | 13.29 | 13.41 | 13.41 | 54,600 |
| 08 Feb 2024 | 13.45 | 13.53 | 13.40 | 13.47 | 13.47 | 37,050 |
| 07 Feb 2024 | 13.35 | 13.51 | 13.35 | 13.45 | 13.45 | 166,350 |
| 06 Feb 2024 | 13.41 | 13.44 | 13.35 | 13.40 | 13.40 | 178,650 |
| 05 Feb 2024 | 13.60 | 13.65 | 13.59 | 13.63 | 13.63 | 867,900 |
| 02 Feb 2024 | 13.58 | 13.72 | 13.58 | 13.72 | 13.72 | 1,487,700 |
| 01 Feb 2024 | 13.79 | 13.97 | 13.71 | 13.86 | 13.86 | 1,253,250 |
| 31 Jan 2024 | 13.77 | 13.86 | 13.72 | 13.75 | 13.75 | 263,700 |
| 30 Jan 2024 | 13.73 | 13.78 | 13.72 | 13.72 | 13.72 | 1,490,400 |
| 29 Jan 2024 | 13.60 | 13.67 | 13.47 | 13.67 | 13.67 | 378,450 |
| 26 Jan 2024 | 13.35 | 13.56 | 13.35 | 13.49 | 13.49 | 1,732,800 |
| 25 Jan 2024 | 13.62 | 13.71 | 13.51 | 13.58 | 13.58 | 242,100 |
| 24 Jan 2024 | 13.66 | 13.66 | 13.51 | 13.51 | 13.51 | 648,750 |
| 23 Jan 2024 | 13.53 | 13.58 | 13.45 | 13.51 | 13.51 | 522,150 |
| 22 Jan 2024 | 13.57 | 13.80 | 13.57 | 13.64 | 13.64 | 635,550 |
| 19 Jan 2024 | 13.26 | 13.37 | 13.19 | 13.27 | 13.27 | 497,400 |
| 18 Jan 2024 | 13.23 | 13.32 | 13.23 | 13.32 | 13.32 | 31,800 |
| 17 Jan 2024 | 13.41 | 13.41 | 13.29 | 13.39 | 13.39 | 90,150 |
| 16 Jan 2024 | 13.56 | 13.56 | 13.27 | 13.29 | 13.29 | 28,050 |
| 12 Jan 2024 | 13.15 | 13.23 | 13.11 | 13.22 | 13.22 | 34,350 |
| 11 Jan 2024 | 13.29 | 13.29 | 13.17 | 13.17 | 13.17 | 19,050 |
| 10 Jan 2024 | 13.21 | 13.21 | 13.10 | 13.13 | 13.13 | 26,700 |
| 09 Jan 2024 | 13.21 | 13.33 | 13.11 | 13.15 | 13.15 | 20,100 |
| 08 Jan 2024 | 12.62 | 13.28 | 12.62 | 13.28 | 13.28 | 35,400 |
| 05 Jan 2024 | 13.33 | 13.33 | 13.09 | 13.14 | 13.14 | 20,850 |
| 04 Jan 2024 | 12.92 | 12.99 | 12.87 | 12.93 | 12.93 | 37,950 |
| 03 Jan 2024 | 12.93 | 12.93 | 12.77 | 12.87 | 12.87 | 67,050 |
| 02 Jan 2024 | 12.94 | 13.01 | 12.85 | 13.00 | 13.00 | 27,300 |
| 29 Dec 2023 | 13.07 | 13.07 | 13.02 | 13.04 | 13.04 | 19,650 |
| 28 Dec 2023 | 12.87 | 12.87 | 12.80 | 12.80 | 12.80 | 21,150 |
| 27 Dec 2023 | 12.80 | 12.80 | 12.51 | 12.57 | 12.57 | 26,850 |
| 26 Dec 2023 | 12.57 | 12.67 | 12.55 | 12.62 | 12.62 | 29,550 |
| 22 Dec 2023 | 12.55 | 12.55 | 12.51 | 12.53 | 12.53 | 49,350 |
| 21 Dec 2023 | 12.83 | 12.83 | 12.47 | 12.53 | 12.53 | 31,800 |
| 20 Dec 2023 | 12.16 | 12.61 | 12.16 | 12.49 | 12.49 | 51,750 |
| 19 Dec 2023 | 12.27 | 12.51 | 12.27 | 12.41 | 12.41 | 101,850 |
| 18 Dec 2023 | 12.31 | 12.33 | 12.28 | 12.32 | 12.32 | 30,150 |
| 15 Dec 2023 | 12.58 | 12.58 | 12.49 | 12.50 | 12.50 | 35,700 |
| 14 Dec 2023 | 12.83 | 12.88 | 12.80 | 12.85 | 12.85 | 24,300 |
| 13 Dec 2023 | 12.91 | 13.09 | 12.85 | 13.07 | 13.07 | 30,600 |
| 12 Dec 2023 | 12.91 | 12.96 | 12.91 | 12.95 | 12.95 | 49,500 |
| *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.