OTC Markets OTCPK - Delayed Quote USD

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

Compare
20.89
+0.01
+(0.05%)
At close: January 24 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202520.7420.9420.7420.8920.8941,000
Jan 23, 202519.9021.1519.9020.6920.6990,600
Jan 22, 202520.1020.7020.1020.4120.4199,200
Jan 21, 202519.8420.6219.8420.6220.6298,300
Jan 17, 202520.1020.5520.1020.4520.4566,000
Jan 16, 202519.8420.8519.8420.5220.5290,300
Jan 15, 202519.9120.4219.9120.4120.41104,400
Jan 14, 202521.1921.1920.2020.2720.27177,500
Jan 13, 202520.1020.1719.9620.1720.1779,500
Jan 10, 202520.0520.2820.0520.0920.0978,000
Jan 8, 202521.1421.5920.7420.8520.8545,900
Jan 7, 202522.4322.4321.3621.5521.5556,100
Jan 6, 202521.9822.0221.8421.8921.8958,100
Jan 3, 202521.5421.7621.4921.6421.6458,000
Jan 2, 202520.9222.3420.9221.6121.6179,300
Dec 31, 202420.8421.7920.8421.7721.7731,700
Dec 30, 202421.0222.0021.0221.6921.6944,300
Dec 27, 202421.1822.8021.1821.9021.9032,200
Dec 26, 202421.6821.7721.6621.7521.7540,800
Dec 24, 202420.7621.7520.7621.5821.5839,300
Dec 23, 202420.7821.5920.7821.5721.5798,900
Dec 20, 202420.7821.8320.7821.6221.6264,500
Dec 19, 202420.6321.7320.6321.4721.4792,300
Dec 18, 202420.9522.6420.9521.3721.3767,000
Dec 17, 202421.6521.8221.6521.7521.7562,800
Dec 16, 202421.6522.2221.6522.2122.2140,800
Dec 13, 202421.7222.7221.7222.2422.2425,900
Dec 12, 202422.7022.7722.4822.4822.4836,700
Dec 11, 202422.9322.9322.7122.7722.7763,700
Dec 10, 202421.5122.4221.5122.3022.3050,000
Dec 9, 202422.4122.8322.4122.7722.7756,800
Dec 6, 202423.5023.5022.7122.9522.9532,800
Dec 5, 202422.1623.1022.1622.7122.7135,700
Dec 4, 202423.0023.5422.8222.8722.8732,800
Dec 3, 202422.4823.4522.4823.3623.3646,600
Dec 2, 202422.8422.9622.1922.9122.9127,000
Nov 29, 202422.3922.6922.2022.2022.2020,200
Nov 27, 202421.0522.7421.0522.1222.1221,300
Nov 26, 202422.2622.3822.2022.2922.2943,600
Nov 25, 202424.0024.0023.0023.1023.1089,100
Nov 22, 202422.6122.9022.6122.8822.8832,700
Nov 21, 202422.7622.8022.6722.6722.6747,300
Nov 20, 202422.0122.7222.0122.5822.5845,300
Nov 19, 202422.7223.7022.4622.4622.4637,500
Nov 18, 202423.6723.7623.6723.6923.6924,500
Nov 15, 202424.2424.2423.1023.2023.20103,500
Nov 14, 202422.5923.2522.5923.1723.1735,400
Nov 13, 202422.8623.2122.8623.1423.1434,600
Nov 12, 202424.7424.7423.3823.5423.5442,000
Nov 11, 202424.4724.4723.6223.7423.7423,900
Nov 8, 202424.5824.5823.2723.5223.5270,100
Nov 7, 202423.8124.5823.7623.9023.9056,700
Nov 6, 202422.9923.1422.8223.1423.1469,000
Nov 5, 202422.4922.8122.4922.6622.6654,800
Nov 4, 202422.2122.9422.2122.2122.2139,500
Nov 1, 202422.2422.3022.0822.2522.2546,400
Oct 31, 202421.5522.3421.5522.2222.2251,800
Oct 30, 202422.0422.5221.7522.4122.4135,800
Oct 29, 202422.3122.6622.2722.3122.3131,000
Oct 28, 202422.0722.2222.0022.2222.2225,900
Oct 25, 202421.2222.2521.2222.0522.0528,300
Oct 24, 202422.1923.2722.1922.3122.3120,600
Oct 23, 202422.2522.3222.2122.2822.2823,100
Oct 22, 202421.9622.7521.9622.6822.6828,100
Oct 21, 202422.8123.2022.4923.1323.1323,300
Oct 18, 202424.0024.4623.5723.6823.6820,700
Oct 17, 202423.5123.6423.3123.5223.5231,500
Oct 16, 202423.6123.7523.6123.7223.7229,700
Oct 15, 202423.2723.3422.9922.9922.9922,400
Oct 14, 202423.5423.6923.4123.6523.6525,200
Oct 11, 202423.4923.6123.4923.6023.6025,200
Oct 10, 202423.1423.3123.1423.3123.3148,900
Oct 9, 202422.8823.0022.8522.9722.9729,400
Oct 8, 202423.4823.5623.4523.5123.5132,300
Oct 7, 202423.4823.6722.9223.4023.4045,200
Oct 4, 202422.3623.3722.3623.3723.3717,400
Oct 3, 202422.8423.0622.8423.0323.0323,300
Oct 2, 202422.6022.8622.5822.7422.7481,200
Oct 1, 202423.1723.3122.7823.1323.1345,500
Sep 30, 202423.5623.8023.0823.0823.0842,300
Sep 27, 202423.5323.5321.7722.5922.5935,100
Sep 26, 202423.0024.2223.0023.8223.8220,100
Sep 25, 202423.2723.2723.0023.0523.0533,800
Sep 24, 202422.6323.7122.6323.6423.6423,100
Sep 23, 202422.9023.7522.9023.5523.5519,600
Sep 20, 202423.5123.5723.3623.4523.4531,500
Sep 19, 202423.6924.1223.4323.6423.6416,400
Sep 18, 202422.3422.5422.2522.5422.5425,000
Sep 17, 202422.2522.3322.0322.1522.1540,300
Sep 16, 202422.5622.7622.5322.6922.6924,100
Sep 13, 202421.8922.6721.8922.4522.4521,000
Sep 12, 202422.4522.7622.4022.7622.7626,400
Sep 11, 202422.0322.4621.5122.4622.4642,900
Sep 10, 202421.4623.1621.4622.4122.4174,700
Sep 9, 202422.4822.6922.4122.5122.5140,400
Sep 6, 202422.5123.4622.1422.1822.1853,600
Sep 5, 202422.8823.0822.8523.0323.0347,400
Sep 4, 202423.1623.2322.9823.0823.0827,300
Sep 3, 202423.7524.5523.2723.4323.4352,600
Aug 30, 202423.0023.0322.8322.9822.9868,200
Aug 29, 202423.0923.1822.9222.9322.9349,500
Aug 28, 202422.8322.8722.5322.6022.6037,100
Aug 27, 202423.3923.3922.3322.6322.6317,500
Aug 26, 202422.3222.4222.2222.3322.3332,100
Aug 23, 202422.5622.8622.5622.8522.8522,800
Aug 22, 202423.4423.4422.3522.4022.4031,200
Aug 21, 202423.7523.7522.8923.0023.0046,700
Aug 20, 202422.0723.7522.0722.8522.8557,300
Aug 19, 202421.8523.0121.8522.9022.9028,300
Aug 16, 202422.4122.6722.4122.4722.4774,600
Aug 15, 202422.8822.8822.1622.5022.5070,200
Aug 14, 202422.2523.1922.0922.2322.2356,200
Aug 13, 202420.8822.4120.8821.9921.9973,500
Aug 12, 202419.6821.4019.6821.0121.0129,000
Aug 9, 202420.5921.3819.7920.4720.4753,500
Aug 8, 202420.6720.9020.5120.8220.8262,900
Aug 7, 202420.7821.1320.3820.4220.4296,700
Aug 6, 202419.3020.4419.3020.2020.20113,000
Aug 5, 202418.6719.9018.6519.7219.72221,700
Aug 2, 202420.9220.9219.5819.8019.8064,700
Aug 1, 202422.5122.5921.9222.0522.0553,200
Jul 31, 202423.4323.6323.3523.4623.4671,200
Jul 30, 202422.4522.6722.4522.6022.6052,400
Jul 29, 202422.0223.3922.0222.4522.4545,900
Jul 26, 202421.9822.2221.9622.1722.1738,600
Jul 25, 202422.1522.4122.1522.1922.1938,500
Jul 24, 202423.0423.0822.7522.7522.7581,900
Jul 23, 202423.6723.8523.5323.6323.6335,800
Jul 22, 202422.9223.4522.9223.3623.3643,500
Jul 19, 202423.3423.5823.3423.4523.4535,700
Jul 18, 202423.9724.0023.6223.7023.7071,600
Jul 17, 202423.7323.7923.6623.7423.7432,900
Jul 16, 202423.6023.7423.5823.7023.7027,300
Jul 15, 202423.4623.5623.2923.2923.2940,200
Jul 12, 202423.8923.8922.4723.4123.4133,000
Jul 11, 202424.0524.3723.7523.9523.9546,400
Jul 10, 202423.8124.6223.8124.5824.5847,500
Jul 9, 202423.6423.8623.2923.3423.3449,100
Jul 8, 202423.9023.9023.2223.2523.2546,600
Jul 5, 202423.6423.8623.1723.8623.8630,200
Jul 3, 202423.3524.0923.3523.6623.6638,700
Jul 2, 202423.5623.7223.5623.7223.7257,500
Jul 1, 202422.7823.0622.7822.8722.87116,000
Jun 28, 202421.7122.3921.7122.2622.2641,200
Jun 27, 202421.2621.3521.2621.3021.3028,600
Jun 26, 202421.1021.1020.9120.9820.9870,800
Jun 25, 202420.5021.1620.5021.0321.03230,300
Jun 24, 202419.3920.2419.3920.0520.05121,000
Jun 21, 202419.1919.7719.1919.7419.7453,000
Jun 20, 202419.6019.8519.6019.6519.65131,900
Jun 18, 202420.1220.1219.5619.6419.64196,200
Jun 17, 202419.5819.9819.1719.5819.58211,100
Jun 14, 202419.1219.8119.1219.6719.67281,200
Jun 13, 202420.3620.3619.3019.8119.8182,200
Jun 12, 202420.9720.9720.2520.2520.2532,000
Jun 11, 202420.2120.2120.0220.1020.1037,500
Jun 10, 202420.1920.2120.1220.2120.2120,200
Jun 7, 202419.4820.0919.4820.0520.0529,000
Jun 6, 202420.5820.9020.1520.1620.1643,000
Jun 5, 202420.6020.6020.1120.3820.3881,000
Jun 4, 202421.1221.2221.0321.1921.1996,800
Jun 3, 202421.2721.5021.2721.4921.49199,400
May 31, 202420.2220.8820.2220.7620.76354,400
May 30, 202420.3921.0620.3920.9420.94498,500
May 29, 202420.7021.0120.3820.8520.85152,400
May 28, 202421.3621.8621.1021.1621.16165,800
May 24, 202420.3220.4520.0020.3420.34399,200
May 23, 202420.1420.1419.8619.9319.93559,200
May 22, 202419.6619.9019.5319.8419.84778,800
May 21, 202419.8120.6919.8120.0120.01257,500
May 20, 202421.0621.4820.6220.8620.8635,000
May 17, 202417.8317.9017.7617.8717.8738,000
May 16, 202417.8817.8917.7817.7917.7931,400
May 15, 202417.7017.8517.7017.8417.8451,800
May 14, 202418.4218.4217.8717.9517.9533,200
May 13, 202418.8918.8918.2918.3418.3433,500
May 10, 202418.0718.7618.0718.5618.5631,700
May 9, 202418.7218.7218.3918.5018.5021,900
May 8, 202418.3018.3017.7417.9017.9076,500
May 7, 202418.2018.2518.1718.2218.2243,300
May 6, 202418.2118.5218.0418.4118.4131,300
May 3, 202418.8718.8718.2318.3918.3922,000
May 2, 202418.1118.2418.0518.2018.2041,900
May 1, 202417.7518.1417.7418.1318.1346,200
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 9, 202418.1318.2917.9118.2418.2439,200
Apr 8, 202418.5118.5118.0918.1018.1071,000
Apr 5, 202418.2018.2018.0318.1618.1691,700
Apr 4, 202417.4018.4817.4017.8017.80201,600
Apr 3, 202418.2418.2417.4318.1018.10167,200
Apr 2, 2024 3:2 Stock Splits
Apr 2, 202420.0620.0617.2517.6517.6527,100
Apr 1, 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 8, 202418.5018.5017.6518.1118.1145,600
Mar 7, 202417.1018.1117.1017.8117.81149,250
Mar 6, 202417.1317.1917.0917.1317.1334,200
Mar 5, 202416.2716.8316.2716.7716.7735,700
Mar 4, 202417.0617.0616.7916.8116.8135,400
Mar 1, 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 9, 202413.3213.4313.2913.4113.4154,600
Feb 8, 202413.4513.5313.4013.4713.4737,050
Feb 7, 202413.3513.5113.3513.4513.45166,350
Feb 6, 202413.4113.4413.3513.4013.40178,650
Feb 5, 202413.6013.6513.5913.6313.63867,900
Feb 2, 202413.5813.7213.5813.7213.721,487,700
Feb 1, 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

Related Tickers

TKOMY Tokio Marine Holdings, Inc.
33.62
-0.21%
 
UFCS United Fire Group, Inc.
25.27
-1.40%
 
PRA ProAssurance Corporation
14.77
0.00%
 
SAFT Safety Insurance Group, Inc.
77.47
+0.43%
 
SIGI Selective Insurance Group, Inc.
93.26
+0.99%
 
HRTG Heritage Insurance Holdings, Inc.
11.19
-0.80%
 
AIZ Assurant, Inc.
210.90
+1.69%
 
WRB W. R. Berkley Corporation
57.52
+1.04%
 
ALL The Allstate Corporation
186.07
+0.76%
 
TRV The Travelers Companies, Inc.
241.86
+0.14%