Canada markets close in 2 hours 59 minutes

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.77-0.15 (-0.86%)
As of 12:36PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.7517.8117.7417.7717.779,152
Apr 30, 202417.4718.5217.4717.9317.9362,500
Apr 29, 202418.0118.0117.8517.8917.8951,100
Apr 26, 202418.4218.4217.7217.9517.9535,200
Apr 25, 202417.6017.7117.5517.6917.6922,800
Apr 24, 202418.3218.3218.0718.1118.1130,500
Apr 23, 202417.8417.9517.8417.9117.9155,600
Apr 22, 202417.5017.7417.5017.6717.6726,000
Apr 19, 202417.8517.8517.2417.5017.5052,700
Apr 18, 202417.0417.2617.0217.1517.15343,800
Apr 17, 202417.4217.4216.7016.8016.8065,600
Apr 16, 202417.2317.3917.1817.3517.351,047,500
Apr 15, 202418.6718.6717.6317.8917.8939,300
Apr 12, 202417.9017.9717.7617.7617.7622,500
Apr 11, 202418.3218.3917.9618.0718.0745,100
Apr 10, 202417.6018.0017.6017.8817.8847,800
Apr 09, 202418.1318.2917.9118.2418.2439,200
Apr 08, 202418.5118.5118.0918.1018.1071,000
Apr 05, 202418.2018.2018.0318.1618.1691,700
Apr 04, 202417.4018.4817.4017.8017.80201,600
Apr 03, 202418.2418.2417.4318.1018.10167,200
Apr 02, 202420.0620.0617.2517.6517.6527,100
Apr 02, 20243:2 Stock Split
Apr 01, 202418.1818.5317.5317.8317.8330,750
Mar 28, 202417.0118.0617.0117.8017.80131,250
Mar 27, 202418.7118.7117.9318.0318.03246,450
Mar 26, 202417.7917.9717.6717.8317.8367,500
Mar 25, 202417.0517.3116.8217.2217.22136,050
Mar 22, 202417.5917.8017.5317.5317.5375,750
Mar 21, 202417.6617.7717.6617.7217.72538,350
Mar 20, 202416.7317.7316.7317.4317.4386,250
Mar 19, 202417.3417.5117.1617.2817.28422,100
Mar 18, 202416.9117.3216.9117.3117.31109,200
Mar 15, 202417.8117.8117.1317.1517.1548,150
Mar 14, 202417.0117.2016.8317.1517.1577,850
Mar 13, 202416.8917.4116.8917.3317.3362,850
Mar 12, 202417.0717.2317.0517.2017.20355,350
Mar 11, 202418.1918.1917.5717.6717.67198,750
Mar 08, 202418.5018.5017.6518.1118.1145,600
Mar 07, 202417.1018.1117.1017.8117.81149,250
Mar 06, 202417.1317.1917.0917.1317.1334,200
Mar 05, 202416.2716.8316.2716.7716.7735,700
Mar 04, 202417.0617.0616.7916.8116.8135,400
Mar 01, 202417.1117.1116.6016.6916.69251,550
Feb 29, 202416.7416.8716.7416.8216.82114,600
Feb 28, 202416.0716.7015.9716.7016.70127,050
Feb 27, 202415.6616.1115.6615.7115.71263,550
Feb 26, 202415.9315.9315.6115.8715.87552,900
Feb 23, 202416.5016.5015.8615.9115.91560,100
Feb 22, 202415.9215.9315.8115.8715.87216,750
Feb 21, 202416.0816.0815.5116.0616.06103,050
Feb 20, 202416.7316.7316.1916.2616.26217,800
Feb 16, 202416.4316.5516.1716.5516.55280,500
Feb 15, 202416.6116.7116.5916.6316.63317,550
Feb 14, 202415.0615.0614.7014.7714.77505,950
Feb 13, 202415.1915.1914.4714.5014.50200,100
Feb 12, 202413.4113.6713.4113.4713.4767,950
Feb 09, 202413.3213.4313.2913.4113.4154,600
Feb 08, 202413.4513.5313.4013.4713.4737,050
Feb 07, 202413.3513.5113.3513.4513.45166,350
Feb 06, 202413.4113.4413.3513.4013.40178,650
Feb 05, 202413.6013.6513.5913.6313.63867,900
Feb 02, 202413.5813.7213.5813.7213.721,487,700
Feb 01, 202413.7913.9713.7113.8613.861,253,250
Jan 31, 202413.7713.8613.7213.7513.75263,700
Jan 30, 202413.7313.7813.7213.7213.721,490,400
Jan 29, 202413.6013.6713.4713.6713.67378,450
Jan 26, 202413.3513.5613.3513.4913.491,732,800
Jan 25, 202413.6213.7113.5113.5813.58242,100
Jan 24, 202413.6613.6613.5113.5113.51648,750
Jan 23, 202413.5313.5813.4513.5113.51522,150
Jan 22, 202413.5713.8013.5713.6413.64635,550
Jan 19, 202413.2613.3713.1913.2713.27497,400
Jan 18, 202413.2313.3213.2313.3213.3231,800
Jan 17, 202413.4113.4113.2913.3913.3990,150
Jan 16, 202413.5613.5613.2713.2913.2928,050
Jan 12, 202413.1513.2313.1113.2213.2234,350
Jan 11, 202413.2913.2913.1713.1713.1719,050
Jan 10, 202413.2113.2113.1013.1313.1326,700
Jan 09, 202413.2113.3313.1113.1513.1520,100
Jan 08, 202412.6213.2812.6213.2813.2835,400
Jan 05, 202413.3313.3313.0913.1413.1420,850
Jan 04, 202412.9212.9912.8712.9312.9337,950
Jan 03, 202412.9312.9312.7712.8712.8767,050
Jan 02, 202412.9413.0112.8513.0013.0027,300
Dec 29, 202313.0713.0713.0213.0413.0419,650
Dec 28, 202312.8712.8712.8012.8012.8021,150
Dec 27, 202312.8012.8012.5112.5712.5726,850
Dec 26, 202312.5712.6712.5512.6212.6229,550
Dec 22, 202312.5512.5512.5112.5312.5349,350
Dec 21, 202312.8312.8312.4712.5312.5331,800
Dec 20, 202312.1612.6112.1612.4912.4951,750
Dec 19, 202312.2712.5112.2712.4112.41101,850
Dec 18, 202312.3112.3312.2812.3212.3230,150
Dec 15, 202312.5812.5812.4912.5012.5035,700
Dec 14, 202312.8312.8812.8012.8512.8524,300
Dec 13, 202312.9113.0912.8513.0713.0730,600
Dec 12, 202312.9112.9612.9112.9512.9549,500
Dec 11, 202313.1613.2712.8812.9412.9451,450
Dec 08, 202312.9112.9612.9112.9612.9629,250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...