MS&AD INSURANCE GROUP $12.99

up +0.04


19/6/2013 12:19 PM  |  OTC : MSADY  |  Industries : Finance and Insurance / Insurance Carriers
Type:

MSADY historical data

Date Open High Low Close Volume
6/18/2013 12.90 13.11 12.90 12.95 779
6/17/2013 12.60 12.62 12.38 12.38 559
6/14/2013 11.93 12.10 11.74 11.86 620
6/13/2013 12.35 12.63 12.35 12.62 521
6/12/2013 11.84 11.84 11.52 11.64 558
6/11/2013 11.57 11.70 11.39 11.51 580
6/10/2013 11.75 11.75 11.60 11.64 779
6/7/2013 11.37 11.87 11.35 11.79 581
6/6/2013 11.50 11.56 11.25 11.56 1063
6/5/2013 11.66 11.66 11.46 11.47 631
6/4/2013 12.51 12.52 12.38 12.48 584
6/3/2013 12.10 12.10 11.82 12.02 436
5/31/2013 12.88 12.88 12.32 12.42 741
5/30/2013 13.00 13.14 13.00 13.05 901
5/29/2013 13.16 13.16 12.92 13.11 496
5/28/2013 13.19 13.23 13.01 13.11 277
5/24/2013 13.34 13.34 13.05 13.23 822
5/23/2013 13.48 13.80 13.20 13.64 414
5/22/2013 15.00 15.24 14.71 14.75 573
5/21/2013 14.44 14.71 14.44 14.67 287
5/20/2013 14.57 14.65 14.54 14.56 397
5/17/2013 14.49 14.80 14.49 14.71 1305
5/16/2013 13.93 13.97 13.81 13.83 723
5/15/2013 14.38 14.50 14.38 14.44 291
5/14/2013 13.90 14.21 13.90 14.20 435
5/13/2013 14.16 14.30 14.16 14.26 189
5/10/2013 13.47 13.66 13.47 13.66 531
5/9/2013 13.42 13.66 13.33 13.54 377
5/8/2013 13.89 13.94 13.89 13.94 1119
5/7/2013 13.51 13.64 13.51 13.56 264
5/6/2013 13.51 13.59 13.46 13.51 391
5/3/2013 13.30 13.59 13.30 13.54 924
5/2/2013 13.17 13.36 13.17 13.36 348
5/1/2013 13.27 13.39 13.22 13.22 604
4/30/2013 13.35 13.85 13.35 13.85 513
4/29/2013 13.07 13.16 13.07 13.13 527
4/26/2013 13.05 13.17 13.02 13.10 528
4/25/2013 13.19 13.33 13.19 13.22 395
4/24/2013 13.05 13.17 13.05 13.08 273
4/23/2013 12.70 12.89 12.70 12.87 509
4/22/2013 12.39 12.52 12.39 12.49 287
4/19/2013 12.48 12.62 12.48 12.61 230
4/18/2013 12.54 12.74 12.54 12.74 303
4/17/2013 12.51 12.55 12.37 12.52 447
4/16/2013 12.68 12.88 12.67 12.88 557
4/15/2013 12.44 12.47 12.29 12.34 739
4/12/2013 12.88 12.94 12.82 12.87 14687
4/11/2013 12.99 13.17 12.99 13.15 578
4/10/2013 12.24 12.40 12.24 12.34 557
4/9/2013 11.68 11.82 11.63 11.77 994
4/8/2013 11.64 11.79 11.64 11.77 729
4/5/2013 11.04 11.56 11.04 11.54 495
4/4/2013 10.72 11.02 10.72 11.02 1021
4/3/2013 10.60 10.61 10.40 10.45 497
4/2/2013 10.59 10.75 10.59 10.71 932
4/1/2013 10.64 10.72 10.52 10.55 285
3/28/2013 10.83 11.03 10.83 11.02 495
3/27/2013 10.96 10.96 10.78 10.87 912
3/26/2013 10.96 11.09 10.96 11.02 1185
3/25/2013 11.02 11.02 10.87 10.91 1028
3/22/2013 10.66 10.96 10.66 10.93 593
3/21/2013 11.15 11.15 10.96 10.97 762
3/20/2013 10.96 11.05 10.96 11.03 687
3/19/2013 10.91 10.94 10.80 10.86 696
3/18/2013 11.02 11.09 11.00 11.02 737
3/15/2013 11.12 11.25 11.09 11.14 858
3/14/2013 11.22 11.32 11.20 11.26 330
3/13/2013 11.27 11.34 11.22 11.33 800
3/12/2013 10.89 10.98 10.87 10.88 884
3/11/2013 11.21 11.21 11.15 11.19 632
3/8/2013 10.58 10.84 10.58 10.82 919
3/7/2013 10.50 10.67 10.50 10.67 750
3/6/2013 10.80 10.86 10.79 10.86 464
3/5/2013 10.21 10.29 10.21 10.28 643
3/4/2013 10.40 10.46 10.39 10.44 470
3/1/2013 10.27 10.43 10.27 10.41 673
2/28/2013 10.22 10.32 10.22 10.24 647
2/27/2013 10.05 10.15 10.04 10.12 509
2/26/2013 10.43 10.44 10.35 10.44 1410
2/25/2013 10.58 10.59 10.28 10.32 1884
2/22/2013 10.44 10.49 10.39 10.46 794
2/21/2013 10.45 10.56 10.44 10.53 1332
2/20/2013 10.95 10.96 10.84 10.84 8659
2/19/2013 10.50 10.64 10.50 10.64 1321
2/15/2013 10.15 10.22 10.11 10.17 629
2/14/2013 10.13 10.25 10.10 10.22 589
2/13/2013 10.30 10.48 10.30 10.48 966
2/12/2013 10.29 10.30 10.19 10.23 859
2/11/2013 10.23 10.37 10.23 10.34 607
2/8/2013 10.14 10.20 10.12 10.15 561
2/7/2013 10.36 10.37 10.24 10.33 631
2/6/2013 10.28 10.37 10.26 10.37 578
2/5/2013 10.20 10.31 10.20 10.29 494
2/4/2013 10.41 10.50 10.40 10.41 364
2/1/2013 10.37 10.47 10.36 10.44 598
1/31/2013 10.29 10.45 10.29 10.39 4992
1/30/2013 10.57 10.63 10.56 10.58 517
1/29/2013 10.30 10.34 10.28 10.34 649
1/28/2013 10.19 10.19 10.10 10.13 1408
1/25/2013 10.17 10.21 10.12 10.16 860
Marketplace
Trading Center