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

2014 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 815.3521

CLOSE 814.4175

Low

LOW 694.67

High

HIGH 988

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2014	933	941	918.33	930.33
01/07/2014	914	915.67	889.33	894.33
01/08/2014	908	915.33	896.67	915.33
01/09/2014	909.33	915.67	897.33	904.67
01/10/2014	900	907.67	892.33	896
01/14/2014	880	881	861	867.67
01/15/2014	884.33	910	884.33	910
01/16/2014	922.33	931.33	915.33	916.33
01/17/2014	910	916.67	905	906.67
01/20/2014	912	912	892.33	895.33
01/21/2014	904	918	900.67	900.67
01/22/2014	892	901.67	883.33	897.33
01/23/2014	906.67	909.67	895	895
01/24/2014	881	882	859	866.33
01/27/2014	833.33	835.67	825	825.67
01/28/2014	828	838.33	821	826.33
01/29/2014	850.33	864.33	841.67	848.33
01/30/2014	829	839.33	809.67	815
01/31/2014	824.67	826.67	796.67	804
02/03/2014	796.67	804.33	786	788
02/04/2014	762.33	768	750	750
02/05/2014	765	776	759.67	773.33
02/06/2014	779	789	773.67	783.33
02/07/2014	799	808.33	789.67	806.67
02/10/2014	823.67	825.33	796.33	800
02/12/2014	813.67	833.33	813	828.33
02/13/2014	831.67	831.67	814.33	817.67
02/14/2014	821.33	835	801	808.33
02/17/2014	801	816	797.33	813
02/18/2014	824.67	848.67	823	844.33
02/19/2014	842.33	846.67	835.33	840.67
02/20/2014	839	846.33	816.33	821.67
02/21/2014	837.33	850	835.67	846
02/24/2014	836.67	847.67	805.33	818.33
02/25/2014	833	840.33	823.67	833.33
02/26/2014	819.33	828	817	818
02/27/2014	813.67	813.67	796	799.33
02/28/2014	796.67	803.33	792.33	802.67
03/03/2014	796.67	804.33	788	801.33
03/04/2014	793.33	815.67	793.33	802
03/05/2014	816.33	820.67	806.67	807.67
03/06/2014	807.33	814	796.33	810.33
03/07/2014	822.33	831.67	814	826.67
03/10/2014	821.67	827.67	811	816.33
03/11/2014	818.67	830.33	818.33	829.33
03/12/2014	815	815.33	797.33	803.67
03/13/2014	803.33	808	796	796.33
03/14/2014	770.33	773.67	754.67	767.33
03/17/2014	761.33	762	750.33	760
03/18/2014	776	776.67	763.33	765
03/19/2014	769	777.33	754.33	763.33
03/20/2014	771	771	743	748
03/24/2014	742	751.67	734.33	741.67
03/25/2014	729.33	746	723.33	743.33
03/26/2014	747.33	766.67	746	766.67
03/27/2014	756.67	763	736.33	760.33
03/28/2014	754	764	740	763
03/31/2014	771.33	791.33	767.33	788
04/01/2014	797.67	801	784	796.67
04/02/2014	803.33	812.67	797.33	799.67
04/03/2014	801.67	816.33	799.67	808
04/04/2014	803.33	816	803.33	813
04/07/2014	800	806.67	784	793.33
04/08/2014	784.33	786.33	768.67	775.67
04/09/2014	769.33	780.33	761.33	771.67
04/10/2014	783.33	786.67	754.33	758.33
04/11/2014	733.33	742.67	728.33	740.67
04/14/2014	733.33	749.33	732	737.67
04/15/2014	742.67	746.67	734.33	737
04/16/2014	746.67	760.33	740.33	759.33
04/17/2014	756.33	763.33	751.33	754
04/18/2014	770.67	773	761.33	766.33
04/21/2014	767.33	773.33	760.67	762.33
04/22/2014	764.67	775	759.67	759.67
04/23/2014	766	769.67	759	765.33
04/24/2014	764	774.67	760.67	766
04/25/2014	763	778.67	755	773.33
04/28/2014	758.67	772.67	756	771.33
04/30/2014	772	773.33	761	763.33
05/01/2014	766.67	789	764.33	786.33
05/02/2014	781.33	787.33	780.33	784.67
05/07/2014	776.67	776.67	759	767.67
05/08/2014	776.67	795	773.33	784.33
05/09/2014	780.33	797	777	790
05/12/2014	786	797.33	782	787
05/13/2014	802.67	809.67	801	804.33
05/14/2014	804	814.33	801.33	814.33
05/15/2014	808.33	811.67	800.67	810.67
05/16/2014	793.33	800	786.33	795.33
05/19/2014	792	796	783	790
05/20/2014	797.33	811.67	780	783.33
05/21/2014	766.67	779.33	744	748
05/22/2014	748.67	776.33	743.33	774.33
05/23/2014	774.33	786	768.67	777.67
05/26/2014	792	793.33	778	784
05/27/2014	783.67	802	782.67	786
05/28/2014	797.33	814.67	792.33	807.33
05/29/2014	795.67	799.67	789	794
05/30/2014	796.67	809.67	795	803.33
06/02/2014	808.33	815	804	811.67
06/03/2014	815.33	818	807	807.33
06/04/2014	814.33	822.33	802.67	822.33
06/05/2014	823.33	824.33	806.67	809
06/06/2014	814.33	824.67	814	816.33
06/09/2014	829	829.67	823.67	826
06/10/2014	831	839	826	831.33
06/11/2014	833.33	852.33	832	852
06/12/2014	832	834	818.67	828.33
06/13/2014	833.33	841.67	825.67	839.67
06/16/2014	840.33	848.33	830.67	839.33
06/17/2014	839.33	847.33	834.33	839.33
06/18/2014	832.67	844.33	830.33	838
06/19/2014	841	865.33	836.67	858
06/20/2014	858	865	841.67	841.67
06/23/2014	846	851.33	844.67	847.33
06/24/2014	843	848	831	838.33
06/25/2014	834	843.33	830.67	835.33
06/26/2014	847	848.67	839.67	841
06/27/2014	833.67	834.67	811	821.67
06/30/2014	822	823	810	815.67
07/01/2014	823.33	827.33	813.67	821.67
07/02/2014	825	828	814	815.33
07/03/2014	823	823.67	811	816.33
07/04/2014	822	823	806.67	808
07/07/2014	805.67	812.33	803.67	806.67
07/08/2014	803	803.67	780	782.33
07/09/2014	778.67	794.33	776.33	792.33
07/10/2014	790.67	794.33	784.33	785.33
07/11/2014	773.33	784	771.67	777.33
07/14/2014	777.67	788.33	773.33	786.33
07/15/2014	793.67	801.67	793.33	797
07/16/2014	802.33	804.33	779.33	779.67
07/17/2014	781.67	787	778.67	780.33
07/18/2014	766.67	770.67	758.33	768.33
07/22/2014	778.67	786.83	773.17	778.33
07/23/2014	782.5	788.33	778.5	781.5
07/24/2014	777.5	782.67	768.5	774.5
07/25/2014	783.17	783.83	770.17	773.67
07/28/2014	781	787	779.67	785.17
07/29/2014	791.83	791.83	784.67	785.17
07/30/2014	781.83	788.83	776.33	784.17
07/31/2014	793.17	803.5	792.5	793.17
08/01/2014	783.17	787.17	776.33	776.5
08/04/2014	773	776.5	765.83	770.17
08/05/2014	772	773.67	757.83	759.33
08/06/2014	758.67	759.33	743.5	752.17
08/07/2014	748.83	754.67	741.67	753.83
08/08/2014	748	750.67	726.67	730.17
08/11/2014	753.33	776.5	746.67	765.67
08/12/2014	765.33	775	753.33	771
08/13/2014	773.83	787.33	767.67	784
08/14/2014	791.67	797.5	787.67	794
08/15/2014	796.67	798.17	790.17	795.83
08/18/2014	800	800	785.17	792
08/19/2014	799.33	804.33	790.33	793.5
08/20/2014	800.83	801.17	780.83	785
08/21/2014	786.17	798.5	786.17	796.33
08/22/2014	805	809.5	796.83	797.5
08/25/2014	807.67	808.5	787.67	794.5
08/26/2014	795.17	799.67	789.17	790.5
08/27/2014	793.83	808.33	790.33	796.67
08/28/2014	786.83	794	783	791
08/29/2014	786.17	794.67	781.67	782.17
09/01/2014	782	784.5	778.5	782.17
09/02/2014	782.83	800	779.33	793.83
09/03/2014	799.67	805	795.83	797.17
09/04/2014	797	799.33	787.17	794.33
09/05/2014	805	805	791.33	794.17
09/08/2014	802.33	804.83	793	798.67
09/09/2014	807.33	809.17	803.83	805.33
09/10/2014	798.67	816.33	798.33	815.33
09/11/2014	822.5	832	819.83	821
09/12/2014	825.83	825.83	812.67	818.67
09/16/2014	813.5	816.67	803.5	805.33
09/17/2014	807.67	815	798.5	798.67
09/18/2014	804.5	816	802.67	810.83
09/19/2014	815.33	823.33	810.17	819.67
09/22/2014	817.5	823.67	812.17	817.33
09/24/2014	806.5	810.83	800.17	802.5
09/25/2014	813	816.33	802	816.33
09/26/2014	793.5	806.17	792	799.33
09/29/2014	809.83	811	801.17	806.33
09/30/2014	799.83	804.67	789.17	797.5
10/01/2014	795.83	797.83	788.83	789.33
10/02/2014	780.67	783.33	762.67	764.83
10/03/2014	758.5	770.5	758.5	765.67
10/06/2014	777	777.33	760.67	769.83
10/07/2014	773.33	785.5	768.67	772.33
10/08/2014	759.33	766.5	755.5	761.83
10/09/2014	763.5	766	751.17	753
10/10/2014	739.33	748	735.17	744.33
10/14/2014	723.33	732.17	720.17	727.33
10/15/2014	728.83	731.83	721.17	730
10/16/2014	709.83	711.67	704.5	709.67
10/17/2014	714	716.33	694.67	697.17
10/20/2014	722.17	727.5	717.67	719.33
10/21/2014	723.33	724.33	704.17	707.67
10/22/2014	717.17	719.5	705.67	709.17
10/23/2014	708.67	717	706.17	709.5
10/24/2014	723.17	729.17	721.33	724.33
10/27/2014	729.5	735	724.67	728.67
10/28/2014	722.67	732.33	719.33	725.83
10/29/2014	727.67	740.67	725.33	735
10/30/2014	739.67	746.5	737.67	743
10/31/2014	756.33	792	754.17	785.83
11/04/2014	838.67	839.83	813.67	815.5
11/05/2014	814	826.83	808.67	825.17
11/06/2014	827.83	831.33	816	817.83
11/07/2014	826.83	826.83	814.67	817.17
11/10/2014	808.83	819.67	806.67	819.33
11/11/2014	822.83	837.33	820	828.33
11/12/2014	838.17	847.33	829.67	832.33
11/13/2014	838.5	846	834.5	844.83
11/14/2014	862.33	863.33	842.67	855.17
11/17/2014	845.83	846.67	822.67	824.33
11/18/2014	843.33	848.33	839.33	846.67
11/19/2014	855	870.67	843.5	855.67
11/20/2014	865.67	874.67	859.33	862
11/21/2014	863.33	868.67	854.83	866.33
11/25/2014	879.67	901.33	876.83	900
11/26/2014	898.5	910.17	894.33	907
11/27/2014	901.83	902.17	891.33	891.33
11/28/2014	895	925.5	894.17	923.67
12/01/2014	928.33	947.67	927.83	943.33
12/02/2014	932.33	958	932.17	955.67
12/03/2014	972.33	977.17	961	963
12/04/2014	975.5	983	963	978.83
12/05/2014	971.5	978	962.83	976.5
12/08/2014	981.33	988	975.33	979.83
12/09/2014	970	972.33	956.67	966
12/10/2014	962.17	966.83	948.33	958
12/11/2014	941.33	955.83	930.33	953.67
12/12/2014	957.83	968.33	952.17	956.33
12/15/2014	935	941	924	933.33
12/16/2014	917.33	931.33	916.17	926
12/17/2014	925.83	941.5	919.5	925
12/18/2014	947.67	954.33	933.83	937.5
12/19/2014	954.17	965.33	944.67	952.5
12/22/2014	962.67	968.17	953.67	959.83
12/24/2014	968.67	974.83	961.5	964.5
12/25/2014	965.33	965.83	958.33	963.83
12/26/2014	959.5	971	956	970.17
12/29/2014	978.33	981.83	961.5	975
12/30/2014	978.33	979.17	959.17	960.17

Menu

Create your free account now!

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

2014 Historical Chart

Average

Low

High