Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MS&Ad Insurance Group Holdings Inc (OP: MSADF )

23.52 -1.08 (-4.39%)
Streaming Delayed Price Updated: 10:27 AM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 23.52 23.52 23.52 23.52 250,874 -1.08(-4.39%)
Oct 17, 2024 23.52 24.60 23.52 24.60 829 +0.43(+1.78%)
Oct 16, 2024 24.17 24.17 24.17 24.17 182 +1.41(+6.20%)
Oct 14, 2024 22.76 3,700 +0.10(+0.44%)
Oct 11, 2024 22.66 22.66 22.66 22.66 105 -1.12(-4.71%)
Oct 10, 2024 22.82 23.78 22.82 23.78 308 -0.42(-1.74%)
Oct 08, 2024 24.20 15 +1.68(+7.46%)
Oct 02, 2024 22.52 3,400 -0.35(-1.53%)
Sep 30, 2024 22.87 49 +1.43(+6.69%)
Sep 27, 2024 21.44 21.44 21.44 21.44 278 -0.77(-3.48%)
Sep 20, 2024 22.21 0 +0.08(+0.36%)
Sep 16, 2024 22.13 0 +0.13(+0.59%)
Sep 13, 2024 22.00 22.00 21.76 22.00 9,565 -0.05(-0.23%)
Sep 12, 2024 23.25 23.25 22.05 22.05 2,546 +0.30(+1.38%)
Sep 10, 2024 21.75 33 -1.28(-5.57%)
Sep 05, 2024 23.03 2 +0.85(+3.84%)
Aug 30, 2024 22.18 0 -0.17(-0.76%)
Aug 29, 2024 22.35 22.35 22.35 22.35 156 +0.43(+1.96%)
Aug 28, 2024 21.92 21.92 21.92 21.92 105 -0.07(-0.32%)
Aug 19, 2024 21.99 0 +0.49(+2.28%)
Aug 15, 2024 21.50 0 -2.35(-9.85%)
Aug 13, 2024 23.85 0 +2.98(+14.28%)
Aug 12, 2024 21.15 21.15 20.87 20.87 1,024 +0.83(+4.14%)
Aug 09, 2024 20.04 20.04 20.04 20.04 178 -1.46(-6.79%)
Aug 08, 2024 21.50 21.50 21.50 21.50 1,012 +1.52(+7.61%)
Aug 05, 2024 19.98 118,400 -0.23(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.