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

2015 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 1,173.8089

CLOSE 1,174.0431

Low

LOW 880.67

High

HIGH 1,473.17

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	958.83	979.17	953	971.5
01/06/2015	953	954.83	927.17	927.17
01/07/2015	921.67	941.67	917.67	931.83
01/08/2015	946.17	953.83	938	943.5
01/09/2015	956.17	961.5	951.17	959
01/13/2015	950	952.5	920.67	935.67
01/14/2015	928.17	935	915.83	919.67
01/15/2015	919.67	939.17	919.17	935.17
01/16/2015	907.17	911.17	888	903.83
01/19/2015	905.67	909.83	893.33	903.5
01/20/2015	900	921	898.67	919
01/21/2015	918.33	919	887	892.17
01/22/2015	887.17	894.67	880.67	893.33
01/23/2015	907.33	924.33	900.83	923.83
01/26/2015	914.5	930	911.83	924.5
01/27/2015	940.67	957.67	940.67	957.33
01/28/2015	948.67	971	948.67	966.67
01/29/2015	957.67	974.67	955.33	956.83
01/30/2015	973.33	986	963	963.17
02/02/2015	952	956.5	944.17	952
02/03/2015	956.67	963	945.33	949.83
02/04/2015	963.33	987.67	963.33	985.5
02/05/2015	987.5	995.5	978.17	984
02/06/2015	987	991.5	971	974.83
02/09/2015	986.67	986.67	969.33	977
02/10/2015	980	999.5	979.83	997.17
02/12/2015	1,006.5	1,031.67	1,006.33	1,025.17
02/13/2015	1,028.83	1,032.67	1,015.83	1,026.83
02/16/2015	1,026.67	1,075.83	1,025.17	1,073.5
02/17/2015	1,080	1,095.67	1,068.33	1,079.5
02/18/2015	1,088	1,092.5	1,073.33	1,086.83
02/19/2015	1,086.67	1,093.83	1,081.83	1,092.67
02/20/2015	1,092.83	1,098.17	1,083.83	1,089.67
02/23/2015	1,095.83	1,095.83	1,057.83	1,068.17
02/24/2015	1,059.67	1,062.33	1,047.67	1,060.33
02/25/2015	1,051.67	1,067.17	1,044	1,056.67
02/26/2015	1,056.67	1,097.5	1,052	1,097.17
02/27/2015	1,100	1,108.83	1,089.33	1,101
03/02/2015	1,099.83	1,105.17	1,088	1,096.67
03/03/2015	1,112.67	1,119.33	1,102.83	1,112.5
03/04/2015	1,112.17	1,116.67	1,086.67	1,100.33
03/05/2015	1,100	1,104.5	1,095.5	1,102.83
03/06/2015	1,113.67	1,126.17	1,100.83	1,120.33
03/09/2015	1,127.5	1,133.67	1,115.5	1,126
03/10/2015	1,135	1,150	1,106.83	1,113.33
03/11/2015	1,110.83	1,126.67	1,108.5	1,113.17
03/12/2015	1,120.83	1,162	1,120	1,155.5
03/13/2015	1,170.33	1,174.67	1,159.5	1,165
03/16/2015	1,160.67	1,168.67	1,144.33	1,149
03/17/2015	1,151.5	1,163.17	1,146	1,153.67
03/18/2015	1,161	1,169	1,154.5	1,162.17
03/19/2015	1,166.83	1,169.83	1,145.17	1,164.67
03/20/2015	1,168.17	1,171.67	1,152.33	1,166.67
03/23/2015	1,166.67	1,174	1,160.5	1,165.33
03/24/2015	1,155.33	1,164.5	1,142.17	1,161.5
03/25/2015	1,160	1,169.83	1,146	1,163.67
03/26/2015	1,156.67	1,165.33	1,140.5	1,161.5
03/27/2015	1,166.67	1,182.33	1,141.17	1,157
03/30/2015	1,157	1,160.67	1,127	1,155.33
03/31/2015	1,166.67	1,172.17	1,123.33	1,123.33
04/01/2015	1,114.67	1,128.17	1,104.67	1,113.5
04/02/2015	1,126.5	1,151.67	1,118.5	1,136.5
04/03/2015	1,141.67	1,147.67	1,135.67	1,146.67
04/06/2015	1,133.33	1,139.5	1,122.67	1,135.17
04/07/2015	1,144.67	1,172.83	1,144.67	1,163.33
04/08/2015	1,161.67	1,163.83	1,128.17	1,135.17
04/09/2015	1,138.5	1,144.83	1,129	1,141.33
04/10/2015	1,140.17	1,140.17	1,121.67	1,134.83
04/13/2015	1,134.83	1,136.17	1,093.67	1,102
04/14/2015	1,096.67	1,104.33	1,083.67	1,087
04/15/2015	1,092.67	1,105	1,088	1,104
04/16/2015	1,115.83	1,151	1,115.83	1,147
04/17/2015	1,140.83	1,144.67	1,116.83	1,121.17
04/20/2015	1,109.67	1,127.33	1,097.83	1,116.33
04/21/2015	1,130.83	1,150.33	1,122.17	1,150.33
04/22/2015	1,154	1,176.33	1,141.5	1,157.83
04/23/2015	1,164	1,174.67	1,144.67	1,154.5
04/24/2015	1,153.33	1,173	1,148.67	1,166.83
04/27/2015	1,167.33	1,175	1,147.67	1,153
04/28/2015	1,161.33	1,178.5	1,159.67	1,170.83
04/30/2015	1,147.5	1,160.5	1,136.67	1,147.5
05/01/2015	1,150.17	1,155.33	1,129.17	1,139.67
05/07/2015	1,144.33	1,170	1,141.17	1,147.83
05/08/2015	1,155.67	1,187.33	1,155	1,184.17
05/11/2015	1,197.33	1,201	1,165.67	1,169
05/12/2015	1,189.33	1,218.83	1,184.17	1,218.67
05/13/2015	1,195.33	1,212	1,189	1,198.33
05/14/2015	1,200	1,223.17	1,193.33	1,210
05/15/2015	1,204.83	1,205.33	1,179.83	1,191.17
05/18/2015	1,204.17	1,260.17	1,195.5	1,251.67
05/19/2015	1,255.83	1,269.83	1,242.33	1,248.67
05/20/2015	1,248.33	1,255.67	1,227.17	1,227.17
05/21/2015	1,273.83	1,307.33	1,265	1,293.5
05/22/2015	1,276.67	1,282.83	1,252.33	1,256.83
05/25/2015	1,266.67	1,271.67	1,260	1,263.17
05/26/2015	1,266.83	1,279.17	1,254.67	1,275.5
05/27/2015	1,263	1,268.67	1,248.33	1,263.83
05/28/2015	1,273.33	1,305	1,273.33	1,287.17
05/29/2015	1,287	1,306	1,287	1,288.33
06/01/2015	1,287.83	1,309.33	1,274	1,306.33
06/02/2015	1,311.67	1,325	1,310.33	1,318
06/03/2015	1,318.67	1,333.17	1,315.33	1,326.67
06/04/2015	1,330	1,348.67	1,313.67	1,337
06/05/2015	1,323	1,323.67	1,298	1,316.67
06/08/2015	1,316.67	1,319.33	1,293.33	1,307
06/09/2015	1,293.33	1,298.33	1,266.83	1,270.5
06/10/2015	1,269.83	1,278	1,254.17	1,257.67
06/11/2015	1,254.33	1,271.67	1,250.83	1,257.83
06/12/2015	1,276.67	1,276.67	1,256.5	1,272
06/15/2015	1,266	1,299.33	1,262.83	1,298.17
06/16/2015	1,295.33	1,298.83	1,270.5	1,280.5
06/17/2015	1,286	1,290.67	1,264	1,267.17
06/18/2015	1,250.17	1,253.83	1,233.5	1,234.5
06/19/2015	1,256.17	1,260	1,217.33	1,219.33
06/22/2015	1,229.17	1,258	1,227.5	1,249.67
06/23/2015	1,255.33	1,289.5	1,255	1,288.33
06/24/2015	1,292	1,304.5	1,288.67	1,292
06/25/2015	1,289.33	1,304	1,284.33	1,287.83
06/26/2015	1,291	1,309	1,284.17	1,305.33
06/29/2015	1,253.33	1,274.33	1,250.33	1,260.83
06/30/2015	1,260	1,271.67	1,236.83	1,271
07/01/2015	1,284	1,293.33	1,262.17	1,282
07/02/2015	1,300.67	1,312	1,285	1,288.33
07/03/2015	1,288	1,289.5	1,271.83	1,282.67
07/06/2015	1,259.33	1,268.17	1,226.17	1,234.67
07/07/2015	1,260.67	1,278.67	1,254.67	1,258.17
07/08/2015	1,239.67	1,246.67	1,194.67	1,194.67
07/09/2015	1,160	1,205.33	1,155	1,205
07/10/2015	1,211.17	1,240	1,201.33	1,217
07/13/2015	1,238.83	1,255	1,227	1,250.5
07/14/2015	1,283	1,292.33	1,259.5	1,272.17
07/15/2015	1,272.83	1,273.33	1,253	1,262.33
07/16/2015	1,272.83	1,279.5	1,262.67	1,269.67
07/17/2015	1,274.33	1,304	1,270.67	1,304
07/21/2015	1,313.33	1,318.83	1,301.83	1,315.83
07/22/2015	1,301.83	1,315.67	1,296.83	1,303.67
07/23/2015	1,312.83	1,329.83	1,306.67	1,323
07/24/2015	1,326.5	1,326.5	1,298.33	1,301.67
07/27/2015	1,288.67	1,293.33	1,266.67	1,288.67
07/28/2015	1,267.83	1,283	1,257.67	1,259.83
07/29/2015	1,272.17	1,291.5	1,264	1,283.17
07/30/2015	1,296.67	1,308.33	1,291.5	1,295.83
07/31/2015	1,295.83	1,302.33	1,281	1,302.33
08/03/2015	1,300	1,300.17	1,266	1,288
08/04/2015	1,279	1,291.17	1,270.83	1,290.33
08/05/2015	1,289	1,298	1,276.5	1,293.83
08/06/2015	1,308.5	1,330.5	1,308.33	1,313.67
08/07/2015	1,307.17	1,341.67	1,304	1,341.33
08/10/2015	1,360	1,396.83	1,340.83	1,396.83
08/11/2015	1,404.67	1,416.67	1,350.5	1,364
08/12/2015	1,368.17	1,388.33	1,351	1,370.5
08/13/2015	1,370.5	1,423	1,367	1,418
08/14/2015	1,418	1,423	1,392	1,407.17
08/17/2015	1,423.17	1,469.17	1,420.83	1,450.67
08/18/2015	1,449.17	1,473.17	1,447	1,465.67
08/19/2015	1,456.83	1,471	1,412.67	1,432.17
08/20/2015	1,408.83	1,438.5	1,376.83	1,378.5
08/21/2015	1,334.67	1,343.5	1,295.67	1,295.67
08/24/2015	1,256.67	1,263.67	1,189.67	1,189.67
08/25/2015	1,166.33	1,243.17	1,156.33	1,167.5
08/26/2015	1,167.5	1,259.5	1,167.17	1,247.83
08/27/2015	1,263.33	1,288.83	1,252.83	1,278.17
08/28/2015	1,324.83	1,324.83	1,297.33	1,302.17
08/31/2015	1,279.83	1,284.5	1,249.83	1,275.33
09/01/2015	1,263.5	1,269.5	1,216.83	1,217.17
09/02/2015	1,195	1,233.17	1,189.5	1,208.33
09/03/2015	1,261.17	1,298.83	1,260.33	1,267.83
09/04/2015	1,268	1,285.83	1,214.67	1,228.17
09/07/2015	1,220.83	1,233	1,199.5	1,221.33
09/08/2015	1,228.83	1,245	1,185.67	1,189.33
09/09/2015	1,190	1,261.5	1,149.67	1,259.33
09/10/2015	1,212.67	1,237	1,190.83	1,201
09/11/2015	1,178.17	1,189.33	1,164.67	1,175.17
09/14/2015	1,184.67	1,187.83	1,138	1,142
09/15/2015	1,151.17	1,194.83	1,133.33	1,145.83
09/16/2015	1,156.5	1,169.83	1,124.33	1,134.67
09/17/2015	1,151.17	1,171	1,136.17	1,162.33
09/18/2015	1,128.33	1,129.33	1,089	1,102.67
09/24/2015	1,081.67	1,102.67	1,079.67	1,081.67
09/25/2015	1,089.33	1,125.67	1,080	1,125.67
09/28/2015	1,091	1,101.33	1,063.67	1,073.33
09/29/2015	1,041	1,055.67	1,025.33	1,032.33
09/30/2015	1,054.67	1,077.67	1,045.67	1,064.33
10/01/2015	1,075	1,107.67	1,054.33	1,089.67
10/02/2015	1,076	1,093	1,065.67	1,083.33
10/05/2015	1,102.33	1,105.33	1,080	1,099
10/06/2015	1,115	1,122.33	1,102	1,106
10/07/2015	1,101.67	1,131.67	1,073	1,128.33
10/08/2015	1,116	1,121	1,091	1,102
10/09/2015	1,111.67	1,147	1,103.33	1,144.33
10/13/2015	1,133	1,145	1,126.33	1,128.67
10/14/2015	1,129.67	1,134.33	1,096.33	1,112.33
10/15/2015	1,108.33	1,122.67	1,093.67	1,119.67
10/16/2015	1,136.67	1,161.33	1,124.33	1,158
10/19/2015	1,157.33	1,164.33	1,132.67	1,141.33
10/20/2015	1,155.33	1,159	1,142	1,153
10/21/2015	1,147.33	1,179	1,142.33	1,174.67
10/22/2015	1,163.33	1,179.33	1,154.67	1,159.67
10/23/2015	1,200	1,215.67	1,189.33	1,205
10/26/2015	1,239.67	1,252	1,214.33	1,216.33
10/27/2015	1,207.67	1,215	1,183.33	1,185.33
10/28/2015	1,186.67	1,194	1,173.33	1,185
10/29/2015	1,197	1,215.33	1,178.33	1,192.67
10/30/2015	1,189.67	1,217.67	1,175.33	1,197.33
11/02/2015	1,176.67	1,183.67	1,164	1,171.33
11/04/2015	1,200	1,223	1,197	1,202
11/05/2015	1,212.33	1,222.67	1,201	1,216
11/06/2015	1,217.33	1,220.67	1,201.67	1,207
11/09/2015	1,233.33	1,286	1,231.67	1,271.67
11/10/2015	1,259.67	1,272.33	1,236	1,267.33
11/11/2015	1,259	1,288.33	1,258.33	1,280.67
11/12/2015	1,271	1,281	1,264	1,272.67
11/13/2015	1,263.33	1,276.33	1,255.33	1,271.67
11/16/2015	1,240.67	1,275	1,240.67	1,263.33
11/17/2015	1,276	1,280.67	1,260	1,262
11/18/2015	1,276.67	1,283.33	1,228.67	1,233
11/19/2015	1,250.67	1,259	1,234.33	1,242
11/20/2015	1,240.67	1,242.33	1,217.67	1,230.33
11/24/2015	1,232	1,237.67	1,213.67	1,222
11/25/2015	1,216.67	1,219.67	1,194.67	1,201.33
11/26/2015	1,215	1,230.67	1,208.33	1,210
11/27/2015	1,206.33	1,216	1,189.67	1,193.33
11/30/2015	1,188.33	1,189.67	1,156.67	1,157.33
12/01/2015	1,164.33	1,180	1,153.33	1,172.33
12/02/2015	1,177.67	1,198.33	1,173.33	1,185.33
12/03/2015	1,193.33	1,198	1,184.67	1,192.33
12/04/2015	1,162.67	1,177	1,159	1,172.33
12/07/2015	1,185.33	1,191.67	1,174.33	1,182.33
12/08/2015	1,188.33	1,192.33	1,168.33	1,171
12/09/2015	1,169.33	1,176.33	1,157.67	1,162.67
12/10/2015	1,147.67	1,163.67	1,131.33	1,151
12/11/2015	1,136	1,155	1,136	1,149.67
12/14/2015	1,109.67	1,123.67	1,095.67	1,123.33
12/15/2015	1,118.67	1,127.33	1,105	1,105
12/16/2015	1,119.33	1,136.33	1,118.67	1,123.67
12/17/2015	1,155.33	1,181.33	1,147.67	1,163
12/18/2015	1,156	1,190	1,120	1,123
12/21/2015	1,117	1,129.33	1,101.33	1,123.67
12/22/2015	1,126.33	1,141	1,122.33	1,135
12/24/2015	1,150	1,153.67	1,137	1,140.67
12/25/2015	1,150.67	1,172.33	1,143	1,165.67
12/28/2015	1,171.33	1,180.67	1,163.67	1,172.67
12/29/2015	1,174.33	1,202	1,172.67	1,191.67
12/30/2015	1,197	1,203.33	1,184	1,190

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High