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

2018 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 1,164.5031

CLOSE 1,163.9916

Low

LOW 1,000.33

High

HIGH 1,316.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	1,281.67	1,290.67	1,274.67	1,287.33
01/05/2018	1,300	1,304.67	1,292.67	1,297
01/09/2018	1,313.67	1,313.67	1,285	1,296.33
01/10/2018	1,297	1,309	1,294	1,299
01/11/2018	1,267.33	1,279	1,262	1,268.33
01/12/2018	1,262.67	1,272	1,246	1,251.67
01/15/2018	1,260	1,274	1,257.33	1,260.33
01/16/2018	1,265.33	1,276	1,264.67	1,271
01/17/2018	1,274.33	1,276.67	1,264.67	1,270.67
01/18/2018	1,287.33	1,296	1,259	1,259.33
01/19/2018	1,260.33	1,270.33	1,252	1,265
01/22/2018	1,299.67	1,301.33	1,286.33	1,292
01/23/2018	1,294.67	1,316.33	1,284.67	1,310
01/24/2018	1,305	1,315	1,303	1,309
01/25/2018	1,295.33	1,302.67	1,286.67	1,300
01/26/2018	1,303.33	1,303.67	1,281	1,281.33
01/29/2018	1,286.67	1,295.33	1,278.67	1,281.67
01/30/2018	1,279.67	1,281.67	1,256	1,264.67
01/31/2018	1,254	1,261.67	1,237	1,237
02/01/2018	1,250	1,254.67	1,236	1,251.33
02/02/2018	1,245.67	1,258	1,239	1,251.67
02/05/2018	1,233.67	1,245.33	1,231.67	1,241
02/06/2018	1,194.33	1,197.33	1,172.33	1,195
02/07/2018	1,214	1,215.67	1,177.33	1,180
02/08/2018	1,191	1,206.67	1,181.67	1,197.67
02/09/2018	1,167	1,170	1,158	1,168.33
02/13/2018	1,180	1,182.33	1,147	1,152
02/14/2018	1,152	1,159.33	1,135	1,152
02/15/2018	1,129.33	1,130.67	1,093.67	1,114
02/16/2018	1,109	1,125	1,106.67	1,111.67
02/19/2018	1,128.33	1,140	1,124.67	1,132.67
02/20/2018	1,132.33	1,137.33	1,125.33	1,132.33
02/21/2018	1,136	1,139.33	1,115	1,120.33
02/22/2018	1,113.33	1,118.33	1,101.67	1,109.33
02/23/2018	1,112	1,116.33	1,107.67	1,115.33
02/26/2018	1,127.33	1,129	1,115.67	1,117.33
02/27/2018	1,126.67	1,136	1,122	1,129.33
02/28/2018	1,131	1,137.33	1,110.67	1,110.67
03/01/2018	1,101.33	1,105.67	1,093.67	1,098.33
03/02/2018	1,076	1,086.67	1,070	1,082.67
03/05/2018	1,077	1,087.67	1,075	1,085.33
03/06/2018	1,100	1,105.67	1,089.67	1,089.67
03/07/2018	1,090.33	1,099.33	1,085.67	1,093
03/08/2018	1,103.33	1,105.67	1,089	1,093.67
03/09/2018	1,101.33	1,112.67	1,092.33	1,096
03/12/2018	1,111	1,117.33	1,105.67	1,108.33
03/13/2018	1,111.33	1,116.33	1,103	1,115.67
03/14/2018	1,117	1,125	1,112.67	1,123.33
03/15/2018	1,121.33	1,122.33	1,103.67	1,112
03/16/2018	1,113	1,113.67	1,102.67	1,104.33
03/19/2018	1,104.33	1,116.33	1,103	1,108
03/20/2018	1,110	1,124.33	1,109.67	1,124
03/22/2018	1,124.33	1,128	1,103.67	1,122.33
03/23/2018	1,100	1,101	1,078.67	1,085.67
03/26/2018	1,071	1,084.67	1,059.33	1,073.67
03/27/2018	1,077.67	1,098	1,075	1,098
03/28/2018	1,066.67	1,091	1,061.33	1,090.33
03/29/2018	1,096.67	1,098	1,077.67	1,092
03/30/2018	1,103.33	1,119.67	1,089	1,118.33
04/02/2018	1,118.33	1,133	1,117.67	1,117.67
04/03/2018	1,110	1,123.67	1,103.33	1,120
04/04/2018	1,130.67	1,134.67	1,124	1,130.33
04/05/2018	1,142.67	1,154	1,136.67	1,139.33
04/06/2018	1,139.67	1,151.67	1,135	1,140.67
04/09/2018	1,142.33	1,164	1,142.33	1,159.33
04/10/2018	1,149.33	1,178.67	1,148	1,172.33
04/11/2018	1,187.33	1,190.67	1,176	1,176.67
04/12/2018	1,178.67	1,183.33	1,166.33	1,176.33
04/13/2018	1,186	1,196.33	1,173.33	1,175.67
04/16/2018	1,177.33	1,183.67	1,171	1,177
04/17/2018	1,166	1,170.67	1,155.33	1,159
04/18/2018	1,155.33	1,179	1,154.67	1,173.67
04/19/2018	1,184	1,198.33	1,181.67	1,192.33
04/20/2018	1,195.67	1,208.67	1,194.67	1,200
04/23/2018	1,209	1,220	1,205	1,206.33
04/24/2018	1,217	1,217.33	1,200.67	1,209.33
04/25/2018	1,210.67	1,223.33	1,209.33	1,220
04/26/2018	1,226.67	1,232	1,220.67	1,227
04/27/2018	1,233.33	1,236	1,217.67	1,224
05/01/2018	1,226.33	1,233	1,221.33	1,225.33
05/02/2018	1,227	1,230.33	1,218	1,223
05/07/2018	1,223.33	1,224.33	1,196.67	1,213.67
05/08/2018	1,220	1,234	1,215	1,220.67
05/09/2018	1,211.33	1,230	1,209	1,227
05/10/2018	1,226	1,234.67	1,225	1,233
05/11/2018	1,238	1,249.33	1,234.33	1,246.67
05/14/2018	1,245	1,256.33	1,237	1,253.33
05/15/2018	1,258	1,265	1,250	1,251.33
05/16/2018	1,255.33	1,263	1,251	1,256
05/17/2018	1,263.33	1,275.33	1,258.33	1,274.67
05/18/2018	1,281	1,294	1,267.67	1,289.33
05/21/2018	1,260	1,260	1,236.33	1,238.33
05/22/2018	1,227.33	1,227.33	1,203.67	1,204.33
05/23/2018	1,208.33	1,213.33	1,190	1,195.67
05/24/2018	1,186.67	1,188.67	1,179	1,184
05/25/2018	1,184.33	1,189.67	1,176.33	1,186
05/28/2018	1,184	1,186	1,170	1,180.33
05/29/2018	1,178.33	1,185	1,172.33	1,180
05/30/2018	1,149.33	1,153.67	1,140.33	1,149.33
05/31/2018	1,159.67	1,169	1,148.67	1,154.67
06/01/2018	1,153.67	1,161.33	1,143.33	1,153.67
06/04/2018	1,173.33	1,179	1,166	1,171.67
06/05/2018	1,171	1,174.67	1,163.33	1,166.33
06/06/2018	1,165	1,176.67	1,160.67	1,172.67
06/07/2018	1,179	1,187.67	1,175.67	1,179.33
06/08/2018	1,175.33	1,189.33	1,172.67	1,180
06/11/2018	1,175	1,192.67	1,170.33	1,184.33
06/12/2018	1,191.33	1,194.33	1,178	1,179.67
06/13/2018	1,195	1,206.33	1,184.67	1,198.67
06/14/2018	1,191.67	1,199.67	1,182	1,190.33
06/15/2018	1,192.67	1,195	1,182.33	1,186.33
06/18/2018	1,179.67	1,180	1,163.33	1,171.33
06/19/2018	1,158.33	1,178.33	1,156	1,161.67
06/20/2018	1,161.67	1,164	1,146	1,158
06/21/2018	1,147.67	1,157	1,140.33	1,146.67
06/22/2018	1,141	1,145.33	1,134.33	1,141
06/25/2018	1,150.67	1,152.33	1,135	1,138.33
06/26/2018	1,134.33	1,153.67	1,132.33	1,148.33
06/27/2018	1,151.33	1,153.67	1,138	1,145.67
06/28/2018	1,145.33	1,152.67	1,134.67	1,142.67
06/29/2018	1,137.67	1,150.33	1,131	1,148
07/02/2018	1,127.33	1,142	1,113.67	1,130.67
07/03/2018	1,138.67	1,140.33	1,125.33	1,134
07/04/2018	1,126.33	1,141.33	1,122.33	1,134.67
07/05/2018	1,141.33	1,150	1,138.33	1,142.67
07/06/2018	1,138.67	1,148.67	1,131.67	1,140.33
07/09/2018	1,135.67	1,148.33	1,132	1,138.67
07/10/2018	1,143.33	1,147.67	1,135.67	1,135.67
07/11/2018	1,122.33	1,134	1,120.33	1,131.33
07/12/2018	1,131.33	1,138.67	1,131	1,132.33
07/13/2018	1,132.33	1,136.33	1,128.67	1,131.67
07/17/2018	1,140	1,146.33	1,138	1,142.33
07/18/2018	1,142.33	1,145.33	1,134	1,136.33
07/19/2018	1,138	1,147.33	1,135.33	1,135.33
07/20/2018	1,137.33	1,141.67	1,128.67	1,137
07/23/2018	1,134	1,155.33	1,131.33	1,146.67
07/24/2018	1,155.33	1,163.67	1,146	1,148.33
07/25/2018	1,144	1,149	1,141	1,142.33
07/26/2018	1,151	1,156	1,145	1,151.67
07/27/2018	1,155.67	1,159.33	1,150	1,154
07/30/2018	1,157.33	1,163.33	1,143.33	1,146
07/31/2018	1,156.33	1,158.67	1,136	1,137.33
08/01/2018	1,135.33	1,149.33	1,133	1,145.67
08/02/2018	1,150.33	1,162	1,144	1,145
08/03/2018	1,147.67	1,154	1,141.33	1,143.33
08/06/2018	1,141.33	1,148.67	1,138.67	1,141.67
08/07/2018	1,141	1,152.67	1,139.33	1,149.33
08/08/2018	1,152	1,155.67	1,141.67	1,142.67
08/09/2018	1,136.67	1,140	1,122	1,133.67
08/10/2018	1,129.33	1,132.67	1,123	1,130
08/13/2018	1,122.67	1,132.33	1,121	1,129.67
08/14/2018	1,136.67	1,139.67	1,131.67	1,136
08/15/2018	1,137	1,141.33	1,128	1,131.67
08/16/2018	1,127	1,138.33	1,116	1,138.33
08/17/2018	1,140	1,154	1,139.33	1,148.33
08/20/2018	1,144	1,154.67	1,142	1,152
08/21/2018	1,140	1,147.67	1,139.33	1,143.33
08/22/2018	1,144.33	1,155.67	1,140	1,148.33
08/23/2018	1,149.67	1,156	1,146.33	1,148.33
08/24/2018	1,157.67	1,163.33	1,149.67	1,151.67
08/27/2018	1,155	1,158.67	1,151.33	1,157.67
08/28/2018	1,159	1,164.67	1,152.67	1,153.67
08/29/2018	1,152.33	1,164	1,147.67	1,161.33
08/30/2018	1,166.67	1,169.33	1,154.67	1,157
08/31/2018	1,152	1,152	1,137.67	1,138.33
09/03/2018	1,134.33	1,136.33	1,125.33	1,128.33
09/04/2018	1,134	1,140.33	1,129	1,130.33
09/05/2018	1,120	1,121	1,102.67	1,103.67
09/06/2018	1,091	1,094	1,070.33	1,076
09/07/2018	1,079	1,087	1,074.67	1,084
09/10/2018	1,086.67	1,104.33	1,086.33	1,098.33
09/11/2018	1,094	1,104.33	1,088.67	1,100.33
09/12/2018	1,096	1,101.67	1,090.67	1,100
09/13/2018	1,101.67	1,115.67	1,101.67	1,106
09/14/2018	1,131.33	1,141	1,126	1,141
09/18/2018	1,158.33	1,190	1,146	1,187
09/19/2018	1,208.33	1,228.33	1,205.67	1,219.67
09/20/2018	1,232.33	1,234.67	1,217.33	1,233.67
09/21/2018	1,233.33	1,256.67	1,230.67	1,255
09/25/2018	1,260	1,276	1,256.33	1,275.67
09/26/2018	1,250.67	1,264.67	1,245	1,262.33
09/27/2018	1,260	1,275	1,254	1,263.67
09/28/2018	1,264.67	1,276.67	1,259.33	1,264.67
10/01/2018	1,256.67	1,263	1,252.67	1,256
10/02/2018	1,263.33	1,272	1,249	1,253.33
10/03/2018	1,245	1,264	1,245	1,250
10/04/2018	1,275	1,279.67	1,253	1,257.67
10/05/2018	1,258.67	1,280.33	1,258.33	1,273
10/09/2018	1,265.33	1,266.67	1,243.67	1,256.33
10/10/2018	1,260	1,265.33	1,246	1,259.67
10/11/2018	1,223.67	1,236.33	1,220.67	1,233
10/12/2018	1,212.33	1,216.67	1,182.33	1,195.67
10/15/2018	1,176.67	1,188.67	1,175.33	1,180.33
10/16/2018	1,176.67	1,188	1,171.33	1,182.33
10/17/2018	1,193.67	1,200.33	1,183.67	1,191
10/18/2018	1,196	1,202.67	1,192	1,194
10/19/2018	1,184	1,197.33	1,182.67	1,189.67
10/22/2018	1,183.33	1,187.33	1,176.33	1,180.67
10/23/2018	1,172	1,176	1,152	1,161.33
10/24/2018	1,161.67	1,165.67	1,139.67	1,154
10/25/2018	1,126.33	1,143.67	1,123.33	1,133.67
10/26/2018	1,141.33	1,150	1,123.33	1,133.67
10/29/2018	1,138.67	1,145.33	1,122	1,125.67
10/30/2018	1,114.67	1,126	1,114.67	1,119
10/31/2018	1,127.67	1,138.33	1,116.33	1,135.33
11/01/2018	1,135.33	1,147.67	1,129	1,133.67
11/02/2018	1,128.33	1,140.67	1,122	1,136.33
11/05/2018	1,129.33	1,135.67	1,122.33	1,129.67
11/06/2018	1,140	1,171.33	1,140	1,162.67
11/07/2018	1,166.67	1,174.33	1,142.33	1,147
11/08/2018	1,165	1,183.33	1,165	1,169
11/09/2018	1,172	1,190	1,171.33	1,178.33
11/12/2018	1,171	1,192.67	1,169.67	1,182.67
11/13/2018	1,151.33	1,155	1,130	1,153
11/14/2018	1,160	1,164.33	1,141	1,144.33
11/15/2018	1,132	1,144.33	1,117	1,131.33
11/16/2018	1,130	1,151.67	1,130	1,139
11/19/2018	1,134	1,160.67	1,106	1,149
11/20/2018	1,146.67	1,158.33	1,132	1,152.67
11/21/2018	1,139.33	1,152.67	1,125	1,138.33
11/22/2018	1,143	1,145	1,124.67	1,136.33
11/26/2018	1,129.33	1,133.33	1,122.33	1,125.33
11/27/2018	1,131.67	1,157	1,129.33	1,148
11/28/2018	1,143.67	1,145.67	1,127.67	1,133.67
11/29/2018	1,145.67	1,146.33	1,135.67	1,138.33
11/30/2018	1,150.67	1,159.33	1,144.33	1,148.33
12/03/2018	1,157	1,176.33	1,153	1,160.33
12/04/2018	1,152.33	1,154	1,132.33	1,137.67
12/05/2018	1,121	1,125.67	1,108.67	1,122.33
12/06/2018	1,114	1,120	1,102.67	1,113.33
12/07/2018	1,108	1,113.33	1,095.33	1,108
12/10/2018	1,103.33	1,104.67	1,089.33	1,102.33
12/11/2018	1,096.67	1,096.67	1,075.33	1,093
12/12/2018	1,088.67	1,100.67	1,082.33	1,093
12/13/2018	1,100	1,105.33	1,093	1,093.33
12/14/2018	1,083.33	1,095	1,077.67	1,080
12/17/2018	1,082	1,093	1,079.67	1,079.67
12/18/2018	1,074.67	1,088.67	1,068.33	1,077
12/19/2018	1,074	1,077	1,062	1,072
12/20/2018	1,069.33	1,079.67	1,058.67	1,064.33
12/21/2018	1,060.33	1,063.33	1,029	1,041.67
12/25/2018	1,039.67	1,040	1,000.33	1,013.67
12/26/2018	1,017.33	1,036	1,002.33	1,017.33
12/27/2018	1,050.67	1,056	1,035	1,040
12/28/2018	1,030	1,054	1,029	1,044

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High