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

2011 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 600.4262

CLOSE 600.2965

Low

LOW 460.67

High

HIGH 767.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	689.67	689.67	680.67	686
01/05/2011	692.67	692.67	679	681
01/06/2011	686.33	688	681.33	683.67
01/07/2011	680.67	688.33	675.67	686
01/11/2011	680	681.67	674.33	677.67
01/12/2011	680	691.67	680	684.33
01/13/2011	691.33	697.33	683	685.67
01/14/2011	680.67	691.67	677	686.67
01/17/2011	689.67	691.33	680.33	684
01/18/2011	680.67	690.33	680.67	684.67
01/19/2011	684.33	687	677	682
01/20/2011	677	679.67	672	672.67
01/21/2011	671.67	676	651	651.67
01/24/2011	657	669	646.67	667.33
01/25/2011	673	681	668	677
01/26/2011	671	675.67	665	673.33
01/27/2011	673.67	676.33	667.33	671.67
01/28/2011	667.67	669	656.33	657.67
01/31/2011	653	654	644	650.67
02/01/2011	663.33	669	650.67	654
02/02/2011	666.67	674	661.67	662
02/03/2011	661.67	664.33	653.67	657.33
02/04/2011	661.33	671.33	660.33	661.33
02/07/2011	666	668.33	659	666.33
02/08/2011	670.67	685.33	670	683.33
02/09/2011	685.33	695	684.33	687.33
02/10/2011	683.33	701	682.67	698.67
02/14/2011	706.67	716	701.67	716
02/15/2011	714.67	730	707.33	718.33
02/16/2011	723	747.67	723	742.67
02/17/2011	748.33	767.67	748	759
02/18/2011	748	757.67	744	748.67
02/21/2011	753.33	753.33	741	748.67
02/22/2011	739.67	743.33	722.67	727
02/23/2011	722.33	730	710	713.33
02/24/2011	706.67	716.33	702	703.33
02/25/2011	713	722.67	704	711
02/28/2011	710	718	700.33	715
03/01/2011	710.67	726.33	710	718.33
03/02/2011	706.33	710	696.33	699.33
03/03/2011	699.67	705.33	697.33	703.67
03/04/2011	714	726.67	712.67	717.33
03/07/2011	709.67	713	698.33	700.33
03/08/2011	698	701.33	695.33	697.33
03/09/2011	714	732	713.33	715
03/10/2011	705.67	708	691.67	694
03/11/2011	683.67	690.33	666.33	671.67
03/14/2011	561.67	628	550	610.67
03/15/2011	587.67	588.67	527.33	566.67
03/16/2011	580	606.33	566.33	585
03/17/2011	558.33	575	541.67	575
03/18/2011	584	597.67	567	576.33
03/22/2011	605.67	620.33	599.67	617.33
03/23/2011	621	638.67	604.33	612
03/24/2011	611.33	620.67	609	611.67
03/25/2011	638.33	638.33	621.67	628.33
03/28/2011	634.67	634.67	620.67	626.33
03/29/2011	623.67	626.67	612.67	622.67
03/30/2011	620.67	626	607.67	625.33
03/31/2011	625.33	631.33	619.67	631.33
04/01/2011	631.67	641.67	623.33	623.33
04/04/2011	631	635	619.33	623.67
04/05/2011	626.67	627	609	615
04/06/2011	621.67	622.67	609	618.33
04/07/2011	618.33	624.33	614	615.67
04/08/2011	620	631.33	617.33	629.33
04/11/2011	629.67	630.67	623.33	626
04/12/2011	620.33	624.67	617	624.33
04/13/2011	621	628.33	618.33	626
04/14/2011	621	625.67	618.33	621.67
04/15/2011	617.33	625	617.33	621
04/18/2011	623	625	617	618.33
04/19/2011	615	632.33	608.67	626.67
04/20/2011	630	639.67	629	632.67
04/21/2011	633	637	619.67	622.67
04/22/2011	617	619	608.33	617.33
04/25/2011	621	624.67	612	615.33
04/26/2011	615.67	617.33	608.67	614
04/27/2011	621	630	619	630
04/28/2011	630.33	639	626	629.67
05/02/2011	624	635.33	620.67	628.67
05/06/2011	620.33	646.33	620	641.33
05/09/2011	646.67	651	641.33	646.67
05/10/2011	648.33	651.67	643.33	645.67
05/11/2011	650	653	640.67	642.67
05/12/2011	640.33	643	634.67	635.33
05/13/2011	636.33	637.33	620.67	631.33
05/16/2011	621.67	621.67	610.33	620.67
05/17/2011	622.33	632.67	619	625
05/18/2011	629.33	643	625	630.67
05/19/2011	636.67	651	619.33	639
05/20/2011	632.33	635	622.33	627.33
05/23/2011	616.67	617.67	605.67	608.33
05/24/2011	602.33	612.33	600.33	609.67
05/25/2011	610	616	604.33	611.33
05/26/2011	619	627	616.33	618.33
05/27/2011	614	623.33	610.33	619.67
05/30/2011	615	618.67	611.33	617.67
05/31/2011	621	632.67	617.33	631.67
06/01/2011	630	634.67	623.67	628.33
06/02/2011	621.33	622.33	610.67	617
06/03/2011	613	616.33	598.67	599.67
06/06/2011	597	601	590	594.33
06/07/2011	596.33	610	592	609.33
06/08/2011	604.33	607	598.67	606.67
06/09/2011	604	610	598.67	610
06/10/2011	616	624	612	616
06/13/2011	602.67	607.33	598.67	604.33
06/14/2011	609.67	615	599.67	611
06/15/2011	618	626	617	625.33
06/16/2011	613.67	614.67	607.67	609.67
06/17/2011	611	613.33	598	602.33
06/20/2011	596.33	609	596.33	604
06/21/2011	606.33	610	600	607
06/22/2011	607	622.33	605.33	619.33
06/23/2011	615	622.33	612.33	614.67
06/24/2011	617	625	613	621.33
06/27/2011	621.33	621.33	607.33	610.33
06/28/2011	619.33	627	618.67	621.67
06/29/2011	632.33	633.33	623.67	630.67
06/30/2011	640.67	642.67	624.33	625.33
07/01/2011	628.67	635.33	626	628.33
07/04/2011	640.67	648.33	639	646
07/05/2011	648.33	654.67	647.33	651
07/06/2011	650.67	662	646.67	661.67
07/07/2011	661.33	662.67	655.67	659.33
07/08/2011	669.33	671.33	661	661.33
07/11/2011	656	665	652.33	664
07/12/2011	650	651.33	641.33	647
07/13/2011	638	648.33	635	644
07/14/2011	644	652.67	642.33	643
07/15/2011	636.67	640	630.67	637.33
07/19/2011	635.33	638.33	629.33	634
07/20/2011	643.33	646.67	639.33	645
07/21/2011	650	652.67	645.33	647.33
07/22/2011	657.67	671.33	657	670.33
07/25/2011	672.67	675.33	659.67	661.67
07/26/2011	659.67	680	659.33	671.67
07/27/2011	666.67	669.67	657.33	665.67
07/28/2011	652.33	657.67	650.67	654.33
07/29/2011	654.67	656.33	641.33	644
08/01/2011	653.67	662.33	649.33	650.67
08/02/2011	650	659.67	641	656.33
08/03/2011	643	647.67	634.33	637.33
08/04/2011	644.67	649	635	637
08/05/2011	619.33	626	615	617.67
08/08/2011	608.67	616	601.67	613.33
08/09/2011	597.67	598.33	577	596
08/10/2011	609.33	613.67	596.67	602.33
08/11/2011	586.67	599.33	585.67	598.67
08/12/2011	606.33	608.33	585	590.67
08/15/2011	603.33	608.67	594	602
08/16/2011	602.33	604.67	592.67	596.33
08/17/2011	591.67	608.67	591	608
08/18/2011	604.67	607.67	598.67	601.33
08/19/2011	588	594.67	586.67	589
08/22/2011	589.33	595	585.67	589
08/23/2011	590	598.67	585.33	589.67
08/24/2011	598.67	598.67	583.33	591
08/25/2011	595.67	602	590	591.33
08/26/2011	587	589.67	582.33	587.33
08/29/2011	591.33	592.33	582.33	586.33
08/30/2011	591.67	596.33	587	587.33
08/31/2011	590.67	594	589	594
09/01/2011	596.33	602.33	592	594
09/02/2011	588.33	590.67	578	581
09/05/2011	572.67	573	562.67	564.33
09/06/2011	562.67	562.67	545.33	548.67
09/07/2011	560.33	562	550	555.33
09/08/2011	564	566.67	550	553
09/09/2011	553	558	552	554
09/12/2011	534	544.67	532	541.33
09/13/2011	550	551	538.67	549.67
09/14/2011	549.67	555.67	548.33	551.33
09/15/2011	561.33	572.67	557.33	560.67
09/16/2011	574	578.33	563.67	567
09/20/2011	565.67	565.67	546.33	549.67
09/21/2011	554.33	554.67	543.67	548.33
09/22/2011	544.67	544.67	534.33	543.67
09/26/2011	542.67	543	530.67	539
09/27/2011	541.33	557.67	535.33	557.67
09/28/2011	545.67	562.67	545.33	558.33
09/29/2011	553	567.33	546.33	567.33
09/30/2011	570	570	559	565.33
10/03/2011	549	554	535.33	550.33
10/04/2011	542.33	552	538.67	548
10/05/2011	553.33	559.67	533.67	535.67
10/06/2011	538.67	543.67	532	534.67
10/07/2011	527.67	536.33	513.33	518
10/11/2011	525.33	539.67	520.67	535.33
10/12/2011	530.67	538.33	524.67	526.67
10/13/2011	533.33	534.67	526	531.33
10/14/2011	524	530	519	520.33
10/17/2011	530.67	534.67	528.67	531
10/18/2011	522.67	527.33	516	516.67
10/19/2011	520.67	529	518	526.67
10/20/2011	524.33	526.67	519	525.67
10/21/2011	521	522.67	500.33	506
10/24/2011	506	515.67	500.67	515.67
10/25/2011	519	519.33	503.67	507.33
10/26/2011	491.67	508	485	502.33
10/27/2011	504.33	526.33	500.67	525.33
10/28/2011	538.67	548	536	538
10/31/2011	534	534.33	514.33	521
11/01/2011	515	519.33	509.33	512.33
11/02/2011	499	502	488.67	495.67
11/04/2011	516.67	520	502	509.67
11/07/2011	504.33	510.33	496.67	509.67
11/08/2011	503.33	515.33	500	503.33
11/09/2011	509.33	520	508.67	519
11/10/2011	504.33	512	497.33	512
11/11/2011	510	511.67	502	503
11/14/2011	513	515.67	503.67	507.67
11/15/2011	503.33	510	502	507.67
11/16/2011	508	510.67	504.67	508
11/17/2011	503.67	510.33	493	508
11/18/2011	486.67	510.33	479	496.67
11/21/2011	494.33	494.67	477	478
11/22/2011	478	484.67	476.33	483.67
11/24/2011	474.67	484.33	470.67	476.67
11/25/2011	476.67	492	469.33	486.33
11/28/2011	493.33	497.33	485	491.67
11/29/2011	491.67	499	488	498
11/30/2011	488	496.33	482.67	495.33
12/01/2011	507.67	514.67	503.33	509.67
12/02/2011	511.67	518	508	513.67
12/05/2011	513.67	518.67	507.67	513.67
12/06/2011	503.67	504.67	490	490
12/07/2011	488	496.67	476.67	494.67
12/08/2011	490.67	493.33	484.33	486.33
12/09/2011	477	478.67	471.67	472.67
12/12/2011	482.67	493.67	476.33	486.33
12/13/2011	485.67	494	481.67	490.67
12/14/2011	489	495.67	482.67	495
12/15/2011	486	487.67	479	482
12/16/2011	480	480.33	472.67	475.67
12/19/2011	472	476.33	466.33	471.67
12/20/2011	467	468.67	463	463.33
12/21/2011	468.67	475	468.33	473.33
12/22/2011	473.67	481.33	468.67	477
12/26/2011	478.67	480.33	466.67	473.33
12/27/2011	475.67	481	472.67	476
12/28/2011	473.33	476.67	467	469.33
12/29/2011	468.33	473.33	460.67	472.33
12/30/2011	476	476.67	469	475.33

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High