MS&AD Insurance Group Holdings, Inc. (MSADF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:42PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| May 01, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 100 |
| Apr 30, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 200 |
| Apr 29, 2024 | 18.18 | 18.18 | 17.59 | 17.59 | 17.59 | 1,300 |
| Apr 26, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| Apr 25, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 2,500 |
| Apr 24, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Apr 23, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Apr 22, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Apr 19, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3,500 |
| Apr 18, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| Apr 17, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| Apr 16, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1,400 |
| Apr 15, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Apr 12, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 27,900 |
| Apr 11, 2024 | 17.65 | 18.02 | 17.65 | 18.02 | 18.02 | 28,800 |
| Apr 10, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 300 |
| Apr 09, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 7,800 |
| Apr 08, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1,800 |
| Apr 05, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Apr 04, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Apr 03, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Apr 02, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1,200 |
| Apr 01, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 300 |
| Mar 28, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 500 |
| Mar 28, 2024 | 0.264 Dividend | |||||
| Mar 28, 2024 | 3:1 Stock Split | |||||
| Mar 27, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.26 | - |
| Mar 26, 2024 | 17.66 | 17.66 | 17.52 | 17.52 | 17.26 | 900 |
| Mar 25, 2024 | 16.95 | 17.01 | 16.95 | 17.01 | 16.75 | 3,000 |
| Mar 22, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.59 | - |
| Mar 21, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.59 | 1,800 |
| Mar 20, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.59 | 300 |
| Mar 19, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | 58,800 |
| Mar 18, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | 300 |
| Mar 15, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | - |
| Mar 14, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | - |
| Mar 13, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 16.97 | 900 |
| Mar 12, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.62 | 1,200 |
| Mar 11, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.20 | - |
| Mar 08, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.20 | - |
| Mar 07, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.20 | 300 |
| Mar 06, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.91 | - |
| Mar 05, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.91 | - |
| Mar 04, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.91 | 1,800 |
| Mar 01, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.61 | 3,600 |
| Feb 29, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.57 | 2,100 |
| Feb 28, 2024 | 16.16 | 16.61 | 16.16 | 16.61 | 16.36 | 1,500 |
| Feb 27, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | - |
| Feb 26, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | 600 |
| Feb 23, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.63 | 2,400 |
| Feb 22, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.63 | 900 |
| Feb 21, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.00 | - |
| Feb 20, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.00 | - |
| Feb 16, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.00 | 2,100 |
| Feb 15, 2024 | 16.40 | 16.58 | 16.40 | 16.58 | 16.33 | 2,700 |
| Feb 14, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.59 | 3,000 |
| Feb 13, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | - |
| Feb 12, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | - |
| Feb 09, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | - |
| Feb 08, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | - |
| Feb 07, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | - |
| Feb 06, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | - |
| Feb 05, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.71 | 900 |
| Feb 02, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.70 | 16,500 |
| Feb 01, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.70 | - |
| Jan 31, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.70 | - |
| Jan 30, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.70 | 15,900 |
| Jan 29, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.70 | 900 |
| Jan 26, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.49 | 284,400 |
| Jan 25, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.43 | 1,800 |
| Jan 24, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.43 | 9,000 |
| Jan 23, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Jan 22, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | 12,600 |
| Jan 19, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Jan 18, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Jan 17, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Jan 16, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Jan 12, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Jan 11, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Jan 10, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Jan 09, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Jan 08, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Jan 05, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Jan 04, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | 5,400 |
| Jan 03, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Jan 02, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Dec 29, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Dec 28, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Dec 27, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Dec 26, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Dec 22, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Dec 21, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | - |
| Dec 20, 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.48 | 2,700 |
| Dec 19, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| Dec 18, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| Dec 15, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| Dec 14, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| Dec 13, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| Dec 12, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.