8725.T: MS&AD Insurance Group Holdings, Inc. Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 815.6547

CLOSE 815.2538

Low

LOW 588.33

High

HIGH 1,020

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	946.67	948.33	893.33	910
01/06/2009	915	916.67	873.33	875
01/07/2009	888.33	903.33	873.33	880
01/08/2009	858.33	885	856.67	858.33
01/09/2009	871.67	883.33	850	851.67
01/13/2009	811.67	821.67	803.33	805
01/14/2009	811.67	848.33	810	821.67
01/15/2009	795	816.67	785	805
01/16/2009	818.33	850	803.33	831.67
01/19/2009	823.33	876.67	823.33	831.67
01/20/2009	828.33	850	805	811.67
01/21/2009	771.67	771.67	723.33	725
01/22/2009	741.67	790	725	790
01/23/2009	770	770	733.33	733.33
01/26/2009	733.33	765	733.33	741.67
01/27/2009	765	823.33	763.33	816.67
01/28/2009	808.33	825	770	808.33
01/29/2009	836.67	858.33	836.67	855
01/30/2009	823.33	831.67	786.67	795
02/02/2009	768.33	778.33	750	766.67
02/03/2009	780	835	770	790
02/04/2009	803.33	828.33	791.67	813.33
02/05/2009	811.67	811.67	780	785
02/06/2009	808.33	815	795	808.33
02/09/2009	833.33	836.67	805	806.67
02/10/2009	833.33	853.33	828.33	836.67
02/12/2009	815	816.67	790	793.33
02/13/2009	795	795	756.67	775
02/16/2009	761.67	813.33	758.33	810
02/17/2009	800	810	781.67	783.33
02/18/2009	758.33	771.67	745	755
02/19/2009	756.67	768.33	736.67	736.67
02/20/2009	740	793.33	733.33	745
02/23/2009	710	746.67	705	736.67
02/24/2009	703.33	731.67	701.67	718.33
02/25/2009	750	765	726.67	763.33
02/26/2009	750	775	736.67	741.67
02/27/2009	740	790	735	790
03/02/2009	750	783.33	743.33	746.67
03/03/2009	720	743.33	710	743.33
03/04/2009	716.67	735	710	733.33
03/05/2009	733.33	736.67	698.33	698.33
03/06/2009	685	690	658.67	661
03/09/2009	658.33	658.67	588.67	612
03/10/2009	592	632	588.33	630
03/11/2009	666.67	690	661.33	686.67
03/12/2009	675	680	632.33	635.33
03/13/2009	647	680	645.67	675
03/16/2009	661.67	696.67	661.67	675
03/17/2009	688.33	708.33	688.33	696.67
03/18/2009	713.33	738.33	710	730
03/19/2009	741.67	775	736.67	763.33
03/23/2009	751.67	793.33	741.67	780
03/24/2009	833.33	836.67	805	831.67
03/25/2009	830	830	790	805
03/26/2009	805	826.67	786.67	825
03/27/2009	851.67	890	846.67	876.67
03/30/2009	863.33	875	806.67	806.67
03/31/2009	793.33	825	746.67	758.33
04/01/2009	783.33	790	765	780
04/02/2009	785	840	781.67	836.67
04/03/2009	850	865	835	840
04/06/2009	880	880	825	833.33
04/07/2009	836.67	856.67	826.67	841.67
04/08/2009	811.67	813.33	780	788.33
04/09/2009	803.33	861.67	803.33	858.33
04/10/2009	868.33	876.67	836.67	868.33
04/13/2009	865	926.67	850	911.67
04/14/2009	920	928.33	883.33	910
04/15/2009	901.67	910	875	898.33
04/16/2009	920	933.33	880	893.33
04/17/2009	901.67	915	873.33	876.67
04/20/2009	890	896.67	866.67	885
04/21/2009	840	845	815	838.33
04/22/2009	845	853.33	820	838.33
04/23/2009	840	840	805	828.33
04/24/2009	841.67	853.33	806.67	830
04/27/2009	856.67	881.67	838.33	860
04/28/2009	861.67	891.67	858.33	858.33
04/30/2009	901.67	905	875	891.67
05/01/2009	878.33	885	850	863.33
05/07/2009	911.67	936.67	905	926.67
05/08/2009	940	971.67	933.33	966.67
05/11/2009	1,006.67	1,020	950	981.67
05/12/2009	955	973.33	918.33	918.33
05/13/2009	926.67	961.67	925	941.67
05/14/2009	901.67	913.33	900	905
05/15/2009	916.67	948.33	913.33	945
05/18/2009	916.67	921.67	901.67	901.67
05/19/2009	946.67	946.67	928.33	938.33
05/20/2009	940	945	905	918.33
05/21/2009	905	925	893.33	920
05/22/2009	906.67	935	900	901.67
05/25/2009	921.67	940	918.33	935
05/26/2009	946.67	946.67	916.67	926.67
05/27/2009	935	946.67	928.33	938.33
05/28/2009	938.33	948.33	925	925
05/29/2009	928.33	930	911.67	930
06/01/2009	916.67	943.33	903.33	936.67
06/02/2009	950	953.33	928.33	943.33
06/03/2009	945	948.33	928.33	935
06/04/2009	926.67	955	925	930
06/05/2009	938.33	945	925	928.33
06/08/2009	940	971.67	940	960
06/09/2009	950	950	918.33	926.67
06/10/2009	943.33	958.33	930	956.67
06/11/2009	943.33	951.67	936.67	940
06/12/2009	953.33	968.33	936.67	958.33
06/15/2009	948.33	955	930	933.33
06/16/2009	906.67	911.67	871.67	880
06/17/2009	881.67	908.33	861.67	871.67
06/18/2009	858.33	866.67	838.33	861.67
06/19/2009	870	891.67	861.67	883.33
06/22/2009	885	895	868.33	876.67
06/23/2009	838.33	853.33	823.33	850
06/24/2009	851.67	860	840	845
06/25/2009	846.67	853.33	826.67	846.67
06/26/2009	851.67	853.33	836.67	850
06/29/2009	828.33	845	823.33	828.33
06/30/2009	831.67	850	828.33	845
07/01/2009	846.67	868.33	836.67	850
07/02/2009	861.67	866.67	850	850
07/03/2009	823.33	836.67	813.33	831.67
07/06/2009	823.33	846.67	821.67	825
07/07/2009	823.33	835	815	816.67
07/08/2009	796.67	800	770	773.33
07/09/2009	778.33	780	763.33	773.33
07/10/2009	775	801.67	766.67	780
07/13/2009	770	805	770	778.33
07/14/2009	800	803.33	775	776.67
07/15/2009	775	786.67	761.67	776.67
07/16/2009	796.67	801.67	766.67	770
07/17/2009	788.33	808.33	785	801.67
07/21/2009	806.67	821.67	801.67	808.33
07/22/2009	798.33	815	798.33	808.33
07/23/2009	803.33	813.33	790	793.33
07/24/2009	820	821.67	793.33	808.33
07/27/2009	796.67	808.33	786.67	806.67
07/28/2009	793.33	796.67	786.67	786.67
07/29/2009	776.67	781.67	768.33	771.67
07/30/2009	781.67	790	770	786.67
07/31/2009	803.33	810	791.67	810
08/03/2009	821.67	836.67	818.33	831.67
08/04/2009	856.67	875	851.67	860
08/05/2009	861.67	873.33	855	858.33
08/06/2009	856.67	861.67	845	855
08/07/2009	858.33	861.67	831.67	846.67
08/10/2009	866.67	870	845	855
08/11/2009	881.67	885	858.33	871.67
08/12/2009	845	850	840	843.33
08/13/2009	835	841.67	825	838.33
08/14/2009	846.67	850	830	850
08/17/2009	830	831.67	810	816.67
08/18/2009	806.67	831.67	805	828.33
08/19/2009	821.67	821.67	806.67	810
08/20/2009	801.67	831.67	801.67	828.33
08/21/2009	823.33	825	808.33	821.67
08/24/2009	843.33	855	836.67	843.33
08/25/2009	845	858.33	840	846.67
08/26/2009	860	871.67	851.67	863.33
08/27/2009	855	871.67	851.67	871.67
08/28/2009	871.67	886.67	871.67	881.67
08/31/2009	891.67	915	875	875
09/01/2009	883.33	901.67	881.67	895
09/02/2009	863.33	866.67	853.33	863.33
09/03/2009	851.67	856.67	836.67	846.67
09/04/2009	846.67	851.67	841.67	850
09/07/2009	851.67	856.67	841.67	848.33
09/08/2009	850	853.33	843.33	845
09/09/2009	840	843.33	820	831.67
09/10/2009	848.33	861.67	845	858.33
09/11/2009	870	871.67	858.33	863.33
09/14/2009	866.67	873.33	850	863.33
09/15/2009	865	865	840	845
09/16/2009	856.67	871.67	851.67	855
09/17/2009	866.67	880	856.67	863.33
09/18/2009	850	860	838.33	860
09/24/2009	881.67	891.67	866.67	878.33
09/25/2009	870	870	833.33	840
09/28/2009	823.33	830	815	830
09/29/2009	823.33	826.67	815	816.67
09/30/2009	813.33	825	810	825
10/01/2009	831.67	836.67	821.67	825
10/02/2009	801.67	803.33	783.33	786.67
10/05/2009	775	781.67	760	768.33
10/06/2009	776.67	795	770	781.67
10/07/2009	781.67	796.67	775	793.33
10/08/2009	791.67	793.33	775	785
10/09/2009	788.33	788.33	771.67	781.67
10/13/2009	783.33	783.33	765	768.33
10/14/2009	748.33	750	735	746.67
10/15/2009	756.67	760	746.67	751.67
10/16/2009	740	740	716.67	720
10/19/2009	726.67	748.33	720	746.67
10/20/2009	741.67	768.33	741.67	766.67
10/21/2009	755	765	748.33	750
10/22/2009	736.67	740	718.33	740
10/23/2009	751.67	751.67	715	716.67
10/26/2009	716.67	730	713.33	716.67
10/27/2009	698.33	705	686.67	696.67
10/28/2009	683.33	711.67	683.33	691.67
10/29/2009	690	723.33	685	716.67
10/30/2009	718.33	726.67	708.33	723.33
11/02/2009	700	705	690	696.67
11/04/2009	668.33	706.67	662	705
11/05/2009	691.67	708.33	686.67	703.33
11/06/2009	706.67	710	688.33	698.33
11/09/2009	721.67	763.33	720	758.33
11/10/2009	770	770	740	743.33
11/11/2009	746.67	758.33	745	745
11/12/2009	746.67	748.33	721.67	738.33
11/13/2009	731.67	750	725	746.67
11/16/2009	738.33	758.33	736.67	748.33
11/17/2009	751.67	763.33	736.67	763.33
11/18/2009	750	756.67	743.33	753.33
11/19/2009	755	755	723.33	740
11/20/2009	726.67	745	718.33	743.33
11/24/2009	728.33	731.67	716.67	726.67
11/25/2009	728.33	735	718.33	723.33
11/26/2009	710	720	705	716.67
11/27/2009	703.33	736.67	696.67	725
11/30/2009	726.67	756.67	725	756.67
12/01/2009	743.33	775	741.67	775
12/02/2009	768.33	791.67	768.33	783.33
12/03/2009	790	801.67	770	798.33
12/04/2009	805	811.67	791.67	800
12/07/2009	816.67	820	806.67	815
12/08/2009	818.33	831.67	791.67	796.67
12/09/2009	786.67	798.33	783.33	796.67
12/10/2009	798.33	811.67	786.67	796.67
12/11/2009	795	801.67	785	800
12/14/2009	798.33	810	790	793.33
12/15/2009	786.67	806.67	786.67	798.33
12/16/2009	820	838.33	803.33	815
12/17/2009	810	815	796.67	806.67
12/18/2009	796.67	818.33	796.67	815
12/21/2009	810	815	798.33	798.33
12/22/2009	800	800	786.67	788.33
12/24/2009	795	798.33	786.67	791.67
12/25/2009	800	800	788.33	790
12/28/2009	791.67	803.33	790	795
12/29/2009	791.67	801.67	788.33	793.33
12/30/2009	803.33	805	788.33	788.33

Menu

Create your free account now!

8725.T: MS&AD Insurance Group Holdings, Inc. Historical Data

2009 Historical Chart

Average

Low

High