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

2013 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 815.6269

CLOSE 814.9592

Low

LOW 570.67

High

HIGH 1,055

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	581.33	596.67	580.33	593
01/07/2013	599.67	600	586.67	589.67
01/08/2013	589.33	594.33	573.33	575.67
01/09/2013	574	587.67	573	583.67
01/10/2013	589	613.33	588.67	604.67
01/11/2013	631.33	634.33	623	627
01/15/2013	635.33	642	625	633
01/16/2013	629.33	629.33	603	605.67
01/17/2013	615.33	618.33	576.67	592.67
01/18/2013	610	642	610	633
01/21/2013	638.33	638.33	620.67	621
01/22/2013	623.67	629	607.67	615.33
01/23/2013	603.67	606	589.67	590.33
01/24/2013	577	602	570.67	600
01/25/2013	616.67	627.67	611	616.33
01/28/2013	629	632.67	617	622
01/29/2013	614	633.33	605	627.67
01/30/2013	633.67	652.33	626.67	646.67
01/31/2013	640	645.67	622	639.67
02/01/2013	647.33	651	636.67	641
02/04/2013	641.33	657.67	638.33	656.33
02/05/2013	640	644	631	632
02/06/2013	653.33	659.67	645.67	653
02/07/2013	649	662.33	644	651
02/08/2013	638.33	651	632.33	633.33
02/12/2013	648.33	661.67	647.67	648.33
02/13/2013	643.67	665	642	652
02/14/2013	658.33	659.33	634	637.67
02/15/2013	639.67	659	623.67	630
02/18/2013	648	664	644.33	660.33
02/19/2013	659	674	658	666.33
02/20/2013	683	690.67	679.33	684.33
02/21/2013	681	687.67	661	664.33
02/22/2013	653.67	665.33	647.67	650
02/25/2013	675	679	661.67	667.67
02/26/2013	643.33	667.33	642.67	647.33
02/27/2013	646.67	646.67	618	618
02/28/2013	626.67	643.67	625.67	639.33
03/01/2013	631.33	653.33	623.33	648.67
03/04/2013	656.67	661	645.33	651
03/05/2013	660.33	663.33	631.67	636
03/06/2013	649	676	647.67	675.33
03/07/2013	682.67	686	663.33	667
03/08/2013	671	689.33	668	688.33
03/11/2013	696	729	693.33	722.67
03/12/2013	728.67	728.67	710.33	711.67
03/13/2013	704.67	728.67	703.33	724.33
03/14/2013	724	724.67	703.67	722.67
03/15/2013	722.67	735	713.67	720
03/18/2013	703.33	705	691.67	696.67
03/19/2013	702	708.33	696.67	699
03/21/2013	715	723.33	704.33	706.33
03/22/2013	696.33	700.33	685	686
03/25/2013	698	704.67	685.33	700
03/26/2013	688.67	709.33	688.33	706
03/27/2013	698	699.67	687.33	692
03/28/2013	691.33	697.33	680.33	694.33
03/29/2013	697.33	697.67	682.33	688.67
04/01/2013	689	692	669.33	669.67
04/02/2013	665.33	666	640.33	662.33
04/03/2013	662.67	670.67	645	664.67
04/04/2013	647.33	684.33	640.67	682.67
04/05/2013	735.67	762	723.33	733.33
04/08/2013	766.67	779	750.33	769.67
04/09/2013	783.33	791.33	771	776.33
04/10/2013	782.67	816	779.33	811
04/11/2013	824	877.33	823	873.33
04/12/2013	858.33	885	852.67	863
04/15/2013	846.33	850.67	822	824.33
04/16/2013	800	833	791.33	827.33
04/17/2013	839.33	841.33	819.67	828
04/18/2013	822	849	816.33	832.67
04/19/2013	826.33	832.33	816.33	820
04/22/2013	836.67	843	826.67	828.33
04/23/2013	823.67	843.33	818.67	842
04/24/2013	857	870	843	870
04/25/2013	869	888.67	863.33	882
04/26/2013	886.33	893	865.33	867.33
04/30/2013	875.33	892.33	869.33	869.67
05/01/2013	883.33	888.33	868.67	869.67
05/02/2013	869	876	850.33	859.67
05/07/2013	874.67	901.67	874	897.67
05/08/2013	915.67	959	915	922.67
05/09/2013	931	936.33	885	886.67
05/10/2013	905.33	925	904.67	912
05/13/2013	928.67	966.67	928.33	965.67
05/14/2013	966.67	976.67	946.67	948
05/15/2013	970	999.33	970	986.67
05/16/2013	1,000	1,006.67	943.67	957.33
05/17/2013	957.67	1,021.67	952	1,006.67
05/20/2013	1,021.67	1,026.67	987.33	1,006.67
05/21/2013	1,013.33	1,018.33	990	1,003.33
05/22/2013	1,003.33	1,033.33	1,003.33	1,025
05/23/2013	1,026.67	1,055	916.67	916.67
05/24/2013	933.33	972.67	883	919.67
05/27/2013	893.33	904.67	867	867.67
05/28/2013	854.67	890.67	832.33	885.67
05/29/2013	902.33	933.33	881	913.33
05/30/2013	880	913	866.67	874.67
05/31/2013	887	889	852.33	852.33
06/03/2013	848.67	858.67	810.67	813.33
06/04/2013	810	842.33	796.67	835.67
06/05/2013	835.33	837	773.33	774.33
06/06/2013	766.67	791.33	758.67	768.33
06/07/2013	751.67	762.67	734.33	740.33
06/10/2013	773.67	778.33	757.33	765
06/11/2013	768	785.67	759.67	764.67
06/12/2013	750	773.33	729.33	767.67
06/13/2013	751	791.67	746.33	766.33
06/14/2013	774	800	758	759.33
06/17/2013	758	794.33	758	790.67
06/18/2013	796.67	816	788.33	811
06/19/2013	827.67	835.67	816.67	831.67
06/20/2013	818	849.33	815	847.33
06/21/2013	826	863.67	810.67	824.33
06/24/2013	849	857	797.67	802.67
06/25/2013	803	816.33	781	797.67
06/26/2013	810.33	813	781.67	785
06/27/2013	793	818.67	792.33	818.33
06/28/2013	822.67	863	820	840.67
07/01/2013	863.33	890.67	860.67	890
07/02/2013	899.33	911.33	887.67	902
07/03/2013	912.33	919.33	894.67	898
07/04/2013	889	908	888.33	900.33
07/05/2013	909	917.33	898.33	917
07/08/2013	933.33	939	919	919.33
07/09/2013	938.33	943	925	936
07/10/2013	931.67	947.33	928.33	937.33
07/11/2013	927.33	943.33	916.67	929.33
07/12/2013	929.33	951	928.67	947
07/16/2013	944.33	954.67	927	954.33
07/17/2013	938.33	959	932	952.67
07/18/2013	953	959	920.67	925
07/19/2013	932.67	938	903.67	919.67
07/22/2013	935.67	939.67	920	929
07/23/2013	928.33	941.67	926.33	939
07/24/2013	939.33	966.33	935	966
07/25/2013	966.33	970	912.67	915.33
07/26/2013	895.33	906	867.33	872
07/29/2013	861.33	882	852.67	859.33
07/30/2013	856.67	881.67	846.67	873.33
07/31/2013	853.33	864.33	842.67	847.33
08/01/2013	846	876.33	840	876.33
08/02/2013	889.67	919	886.33	918.67
08/05/2013	904	905.33	890.33	895.33
08/06/2013	894.33	917.33	888	916
08/07/2013	891.33	902	874.33	874.67
08/08/2013	868	883	850.33	856
08/09/2013	860.33	872.33	851.67	866.67
08/12/2013	886.67	911.33	867.33	872
08/13/2013	877.33	893.67	861.67	876
08/14/2013	879.67	887	863.33	886
08/15/2013	870.33	888	864	867.67
08/16/2013	851	853.33	838	845
08/19/2013	845	856.67	844.33	856.67
08/20/2013	843.67	871	834.33	834.33
08/21/2013	842.33	855	826	834
08/22/2013	834	850	830.67	844
08/23/2013	865	874.67	852.67	864.67
08/26/2013	867.67	870.67	849.33	853.33
08/27/2013	849	861	845	848.33
08/28/2013	818.33	837.67	817.67	830
08/29/2013	832	844.33	826.67	837.67
08/30/2013	846.33	849.67	818	828.33
09/02/2013	831	836.33	821	825.33
09/03/2013	835.33	860.33	831.67	850.67
09/04/2013	838.67	852.67	835.33	851.33
09/05/2013	857	869.33	854	862.67
09/06/2013	866.33	878	833.67	838.67
09/09/2013	876	876.33	847	849.33
09/10/2013	861.33	892.33	861	882.33
09/11/2013	887	896.67	869.67	876.33
09/12/2013	879.67	889.33	872	888.67
09/13/2013	880.67	892.67	870.67	876.33
09/17/2013	877	879.33	859	861.67
09/18/2013	863.33	874.67	850.67	866.67
09/19/2013	874.67	882.67	867.67	881
09/20/2013	890	896.33	876.67	880.67
09/24/2013	862.67	871	856.67	868
09/25/2013	860	861.67	845.33	852.67
09/26/2013	849.33	882.33	834.33	882
09/27/2013	887.33	892.67	875.33	880
09/30/2013	861	872.33	852.67	853.33
10/01/2013	854.33	867.33	853.33	854.67
10/02/2013	856.67	870.67	836.67	840.33
10/03/2013	840.33	845.67	824	824.33
10/04/2013	813	817	805	807.33
10/07/2013	809.33	813.67	793.67	796.67
10/08/2013	795	801.33	784	798
10/09/2013	798	824.67	787.67	821
10/10/2013	817.33	823.67	807	822.33
10/11/2013	833.33	843	827.33	836.67
10/15/2013	842.33	855	815.67	818.67
10/16/2013	833.33	860.67	833	845.33
10/17/2013	854	869.33	854	866
10/18/2013	863.33	866.67	842.67	849
10/21/2013	858	868.33	851.67	856
10/22/2013	859.33	863.33	854	858
10/23/2013	869.67	879.33	839.67	841.67
10/24/2013	838.33	846.67	822	840.67
10/25/2013	841	841.67	818.67	819.33
10/28/2013	836	841.33	823.33	839.67
10/29/2013	825.33	845	825.33	835.67
10/30/2013	846	853.33	841.67	852.33
10/31/2013	852.33	860.67	841.33	841.67
11/01/2013	849.67	849.67	822.67	828
11/05/2013	839	843	824.67	829.67
11/06/2013	835.33	856.67	829.67	847.33
11/07/2013	850	852.33	837	838
11/08/2013	825.33	827	813	818
11/11/2013	827.67	832	815.67	828.33
11/12/2013	831	859.67	828	859.33
11/13/2013	851	855.67	840	848.33
11/14/2013	853.67	864.33	845.67	857.67
11/15/2013	866.67	890.33	859.33	888.33
11/18/2013	899.67	915.67	893.67	912.67
11/19/2013	900.67	926.33	897	918
11/20/2013	901.33	910.33	891.67	901.33
11/21/2013	913	922	905.33	914.33
11/22/2013	928.67	942	917	924.67
11/25/2013	935	939	924.33	929
11/26/2013	920.33	939	918	930.33
11/27/2013	924	933	916.33	917
11/28/2013	926.67	931.33	906	915
11/29/2013	916	931	912	919
12/02/2013	920.67	936	920.67	933
12/03/2013	938.67	945.33	930.33	940.67
12/04/2013	929.33	932.33	905.33	906
12/05/2013	900.33	908	884	890.67
12/06/2013	888.33	900.33	880.67	898.33
12/09/2013	921.67	922.67	912	919.67
12/10/2013	918.33	919	901.67	908.33
12/11/2013	903.67	912	895	908
12/12/2013	899	903	888.67	895
12/13/2013	881.67	896	867.33	878.33
12/16/2013	870	881	867.67	876
12/17/2013	890	896.67	880.67	887.67
12/18/2013	886	898.33	880	897.33
12/19/2013	906.67	913.67	900	907
12/20/2013	908.33	912.33	888	900.67
12/24/2013	916.67	931	911	914.33
12/25/2013	914.33	916	901.33	909.67
12/26/2013	917.33	930.67	916.33	925.67
12/27/2013	933	936	923.33	934
12/30/2013	944.33	944.33	934.67	940.67

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High