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

2016 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 1,016.4367

CLOSE 1,015.5308

Low

LOW 790

High

HIGH 1,292

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	1,174.33	1,193	1,154.67	1,160
01/05/2016	1,145	1,146.33	1,125	1,136
01/06/2016	1,146.33	1,150.33	1,094.33	1,117
01/07/2016	1,112.67	1,122	1,087.33	1,089
01/08/2016	1,072.33	1,102	1,072.33	1,080.67
01/12/2016	1,052.67	1,062	1,030.67	1,031.33
01/13/2016	1,050.33	1,062.33	1,040	1,053
01/14/2016	1,029.67	1,038.67	1,009.33	1,036.33
01/15/2016	1,059.67	1,064	1,013.33	1,019.67
01/18/2016	997.67	1,029.67	996.67	1,023.33
01/19/2016	1,015.67	1,027	1,003.67	1,023
01/20/2016	1,021.67	1,027.67	981.83	982.17
01/21/2016	986.17	1,006.67	960.33	960.33
01/22/2016	1,008.33	1,027	986.33	1,025.33
01/25/2016	1,040	1,044.33	1,022.33	1,029.67
01/26/2016	1,007.67	1,018	991.67	1,009.67
01/27/2016	1,035.67	1,056.67	1,031.67	1,050.33
01/28/2016	1,046	1,047.33	1,025.33	1,030
01/29/2016	1,049.67	1,086.67	1,003	1,075
02/01/2016	1,086.67	1,109	1,067	1,107.67
02/02/2016	1,100	1,112	1,085.67	1,093.33
02/03/2016	1,060.67	1,069	1,038.33	1,050.67
02/04/2016	1,025	1,039.67	1,013.33	1,016.67
02/05/2016	996.67	998.5	974	986.67
02/08/2016	966.67	999.33	957.67	991.5
02/09/2016	943.33	948.5	913.83	920.17
02/10/2016	935.17	938.67	874	889.67
02/12/2016	841.5	868.67	833.33	845
02/15/2016	911.67	969.83	893	953
02/16/2016	948.33	1,024	936	1,008
02/17/2016	1,000.33	1,023.33	948.17	956.83
02/18/2016	984.67	990.33	961.5	977.83
02/19/2016	962	976.83	957.67	966
02/22/2016	958	992	954.67	990.67
02/23/2016	995.17	1,011.67	989.17	995.17
02/24/2016	970.33	996	949	990.5
02/25/2016	997	1,037.67	992.33	1,031.67
02/26/2016	1,043.33	1,050	1,026	1,032
02/29/2016	1,046.67	1,065.67	1,023.67	1,024.33
03/01/2016	1,021.67	1,037.33	1,005	1,009
03/02/2016	1,049	1,084.33	1,039.67	1,070
03/03/2016	1,084.33	1,115	1,084	1,095.67
03/04/2016	1,097	1,102.67	1,079	1,089.67
03/07/2016	1,080	1,083.33	1,038	1,047.67
03/08/2016	1,036	1,053	1,011.33	1,036.67
03/09/2016	1,022.33	1,024	999.67	1,013.67
03/10/2016	1,023.33	1,029	1,004.33	1,019
03/11/2016	1,000	1,024.67	988.83	1,020.33
03/14/2016	1,043	1,084	1,035.67	1,072
03/15/2016	1,069.67	1,078	1,034	1,042
03/16/2016	1,032.67	1,045.67	1,027	1,030.67
03/17/2016	1,038.33	1,042.33	1,006.33	1,016.67
03/18/2016	1,009.33	1,026.67	981.5	992.83
03/22/2016	1,005.33	1,027.67	996.17	1,011.67
03/23/2016	1,027	1,040.67	1,006.33	1,009.33
03/24/2016	1,006.33	1,019.67	997.33	1,008.33
03/25/2016	1,010.33	1,060.33	998.67	1,056
03/28/2016	1,056.67	1,070	1,040	1,061.33
03/29/2016	1,055.33	1,076	1,055.33	1,058.67
03/30/2016	1,060.33	1,066.33	1,045.33	1,045.67
03/31/2016	1,061.67	1,076	1,044.67	1,045.33
04/01/2016	1,038	1,038	994.33	996.83
04/04/2016	1,002.33	1,031.33	993.5	1,011.33
04/05/2016	1,012.67	1,024.33	978.5	979.33
04/06/2016	982.17	992.33	967.83	974.17
04/07/2016	968.83	981.67	949.17	956.5
04/08/2016	940.67	988.67	934.5	968.67
04/11/2016	967.5	968.33	945.83	960.83
04/12/2016	953.83	975	943.83	963.67
04/13/2016	980.33	1,014.33	973.67	1,007.33
04/14/2016	1,032	1,054	1,025.33	1,053
04/15/2016	1,035	1,051.33	1,028	1,032.67
04/18/2016	969.33	980.67	945.33	957.67
04/19/2016	986	996.17	975.67	990.5
04/20/2016	1,013.33	1,021	977.33	981.67
04/21/2016	1,015	1,019.33	988.67	1,009.67
04/22/2016	999.5	1,050	999.5	1,036.33
04/25/2016	1,055.33	1,089.33	1,050.33	1,081.33
04/26/2016	1,066.33	1,070.33	1,046.67	1,059.33
04/27/2016	1,064.67	1,073	1,035.33	1,049.67
04/28/2016	1,069.33	1,075.67	957.33	989.5
05/02/2016	940.67	961.83	934.67	960
05/06/2016	960.17	971.67	940.17	952.17
05/09/2016	959.17	959.67	936.33	944.67
05/10/2016	958	990.17	943	986.5
05/11/2016	996.33	998.5	968.33	972
05/12/2016	955.33	983.67	950.17	983.67
05/13/2016	984.33	993.17	948.5	949
05/16/2016	948.5	976	943.33	964
05/17/2016	972.67	979.17	955.67	978.67
05/18/2016	978.67	1,003	972.83	993.33
05/19/2016	1,016.67	1,022.33	994.67	1,005.67
05/20/2016	985	1,036.67	977.5	1,011.33
05/23/2016	1,011.67	1,015.33	981.17	1,001.33
05/24/2016	996.67	998	982.67	984.83
05/25/2016	1,006	1,045.67	1,006	1,033.67
05/26/2016	1,048.33	1,059.67	1,020	1,023.33
05/27/2016	1,027.33	1,036.67	1,018.33	1,035.33
05/30/2016	1,050	1,050	1,026.33	1,044
05/31/2016	1,035	1,058	1,027	1,054
06/01/2016	1,041.33	1,062.33	1,036.67	1,046.67
06/02/2016	1,030.67	1,037.33	1,008.67	1,012.67
06/03/2016	1,012.33	1,018.33	999.17	1,017
06/06/2016	993.67	1,003.67	984.67	1,003.67
06/07/2016	1,007.67	1,039	1,007.67	1,030.67
06/08/2016	1,033.33	1,035	994	1,010.67
06/09/2016	1,005	1,011	970	976.5
06/10/2016	976.33	976.33	954.17	970
06/13/2016	944.17	946.33	927.17	927.17
06/14/2016	922.67	932.17	910.83	916.83
06/15/2016	924.5	948.33	918.67	938.67
06/16/2016	934.17	938.33	904.67	911.33
06/17/2016	933	939.67	920	928.83
06/20/2016	949	962.33	936.5	945.5
06/21/2016	931.33	953.83	915.17	949.33
06/22/2016	941.83	960.67	934.5	954
06/23/2016	955.33	982.17	948.67	980.5
06/24/2016	984.5	987.67	854.17	862.33
06/27/2016	874.33	876.67	826	850
06/28/2016	816.67	834.83	790	816.5
06/29/2016	833.17	863.67	833	861.5
06/30/2016	881.17	887	872.17	873.83
07/01/2016	879	886.67	867.5	873.5
07/04/2016	866.17	874.5	858.67	872.83
07/05/2016	864.33	871.17	846.83	859.83
07/06/2016	834.83	841.83	813.83	828.83
07/07/2016	831.17	842	821.33	825.33
07/08/2016	826.67	833.83	808.33	809.67
07/11/2016	836	863.5	831.67	851.5
07/12/2016	884.83	908.17	868.17	895
07/13/2016	939.17	941.5	885.67	898.67
07/14/2016	907.5	909.17	882.33	899
07/15/2016	913.33	951	908.33	930
07/19/2016	914.83	927.83	907	924.5
07/20/2016	923.33	936.67	916	933.83
07/21/2016	961.5	970.33	950	964.67
07/22/2016	942.33	970.83	941.67	962.5
07/25/2016	979.17	989.67	962.5	975.33
07/26/2016	962.33	968.5	942	960
07/27/2016	966	983.33	922.17	963
07/28/2016	958.33	964.17	947.33	957.17
07/29/2016	962.17	1,004.67	942.5	1,002
08/01/2016	985.5	994.83	967.33	986.5
08/02/2016	957	977.83	953.67	960.83
08/03/2016	944.17	966.17	940.83	944.17
08/04/2016	944.67	980.17	939	974.5
08/05/2016	975	985.33	962.83	965
08/08/2016	991.5	1,018	985.5	1,007.33
08/09/2016	1,007.33	1,016	995.17	1,008.33
08/10/2016	994.17	1,004.67	983.67	994.83
08/12/2016	1,015	1,031.67	1,007.33	1,014.67
08/15/2016	974.67	998.5	955	959.17
08/16/2016	963.83	968.5	929	930
08/17/2016	940.17	961.5	939.33	959
08/18/2016	968.5	972.33	939.83	940.17
08/19/2016	938	963.33	926.83	955.17
08/22/2016	966.5	968.67	937.5	950
08/23/2016	944	944	910.33	917.17
08/24/2016	926.33	941.33	923.67	941
08/25/2016	944.67	965.67	938.33	961.67
08/26/2016	946.17	946.33	918.67	929.5
08/29/2016	960	977.17	955	971.17
08/30/2016	966.17	979	965.5	975.17
08/31/2016	991.83	998	980.83	984.17
09/01/2016	980.67	982	961.67	969.67
09/02/2016	977	994.83	973.17	993.17
09/05/2016	1,028	1,031.67	992.67	994.17
09/06/2016	994.17	1,005.67	993.33	999.83
09/07/2016	984	991.83	964.67	985.17
09/08/2016	985	985.67	965.83	975.17
09/09/2016	975	980.83	959.33	961.67
09/12/2016	946.67	960.83	943.5	959.33
09/13/2016	963.33	966.5	940.67	943.17
09/14/2016	951.5	961.5	938	955.67
09/15/2016	945.33	954.17	935	949
09/16/2016	958.33	978.17	955.83	975.83
09/20/2016	967	984.5	963.67	969.83
09/21/2016	959.5	1,025.67	948.33	1,019.33
09/23/2016	1,016	1,023.33	998	1,019.33
09/26/2016	1,019.67	1,022.67	991.67	995.33
09/27/2016	981	1,007.33	960.83	1,007.33
09/28/2016	974.5	977	943	952.33
09/29/2016	968.17	972.33	955.5	955.83
09/30/2016	924.33	940	911	929.83
10/03/2016	935	937	923.33	929.17
10/04/2016	929	936.83	921.67	929.33
10/05/2016	935.83	937.67	917.33	935.5
10/06/2016	950.5	979.17	947.67	962.33
10/07/2016	960	984.67	960	969.67
10/11/2016	972.17	982.67	969	972.67
10/12/2016	959	972.83	958.17	961.33
10/13/2016	966.83	983.17	962.5	970.67
10/14/2016	985.5	996.67	977.5	991.83
10/17/2016	991.83	1,009	990.33	996.67
10/18/2016	993.67	995.83	974.83	992
10/19/2016	982	990	975.83	982.83
10/20/2016	978.67	993.17	969.33	991.5
10/21/2016	999.17	1,003	984.67	987.83
10/24/2016	990.5	997.67	978.67	987.67
10/25/2016	999.17	1,009	992	1,000
10/26/2016	1,001.33	1,004.33	990.33	1,002.67
10/27/2016	1,004	1,008	994.67	1,004.33
10/28/2016	1,010	1,025	1,008	1,019.67
10/31/2016	1,012	1,043.33	1,011.67	1,040.67
11/01/2016	1,061.67	1,070.67	1,042	1,052
11/02/2016	1,032	1,038.33	1,019.33	1,028.67
11/04/2016	1,008.33	1,010.33	985.5	993.17
11/07/2016	1,010	1,016.33	1,002.33	1,003
11/08/2016	1,013.33	1,020.67	1,009	1,013
11/09/2016	1,020	1,037.67	939.5	953.5
11/10/2016	1,044.67	1,057.33	1,024.67	1,048.67
11/11/2016	1,095.33	1,103	1,067.67	1,072.33
11/14/2016	1,084	1,108	1,078	1,104.67
11/15/2016	1,103.33	1,112.67	1,094	1,106.33
11/16/2016	1,121.67	1,136	1,118.33	1,135
11/17/2016	1,115	1,134.67	1,105.67	1,131
11/18/2016	1,143.33	1,157	1,111.67	1,116
11/21/2016	1,159.67	1,172	1,140	1,162
11/22/2016	1,162	1,176.67	1,156.33	1,171.33
11/24/2016	1,192	1,196	1,179.67	1,183.33
11/25/2016	1,177.67	1,196.33	1,172	1,189.67
11/28/2016	1,173.33	1,194.33	1,166	1,191.67
11/29/2016	1,174	1,188.33	1,172.33	1,180.67
11/30/2016	1,181	1,185	1,168.67	1,183
12/01/2016	1,200	1,232.33	1,191.33	1,221.33
12/02/2016	1,215	1,229	1,214.33	1,224
12/05/2016	1,211.33	1,217.33	1,203	1,208.67
12/06/2016	1,220.33	1,237.67	1,218	1,220.67
12/07/2016	1,228.67	1,230	1,213.67	1,225
12/08/2016	1,262.33	1,262.67	1,239	1,253.33
12/09/2016	1,242.67	1,266.67	1,242.33	1,259
12/12/2016	1,262.33	1,292	1,253	1,267.33
12/13/2016	1,270	1,272.67	1,245	1,265
12/14/2016	1,266.33	1,272.67	1,258	1,265
12/15/2016	1,278.33	1,289	1,259.33	1,263.33
12/16/2016	1,240	1,241	1,217	1,229.33
12/19/2016	1,219.67	1,240	1,214	1,234
12/20/2016	1,238.33	1,245.33	1,215.67	1,224.67
12/21/2016	1,225.33	1,237.67	1,221.33	1,230
12/22/2016	1,242.33	1,248	1,212.67	1,218.67
12/26/2016	1,218.67	1,226.67	1,213.67	1,225.33
12/27/2016	1,213	1,232.67	1,206	1,222.67
12/28/2016	1,213.33	1,223.33	1,206.33	1,219.33
12/29/2016	1,216.67	1,219	1,202	1,212.33
12/30/2016	1,193.33	1,209.33	1,190	1,208

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High