ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.64
0.08%
US Tech 100
18,079.20
-0.20%
S&P 500
5,297.10
-0.21%
US Dollar vs CAD
1.36273
0.09%
Bitcoin
65,604.77
0.56%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. MS and AD Insurance Group Holdings Inc (PK) (MSADF)

  7. MS and AD Insurance Group Holdings Inc (PK) (MSADF) Historical

MSADF MS and AD Insurance Group Holdings Inc (PK)

18.192
0.5764 (3.27%)
May 16 2024 - Closed
Delayed by 15 minutes

MSADF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 18.192 0.58 3.27% 18.192 18.192 18.192 432
May 15 2024 17.6156 -1.16 -6.19% 17.6156 17.7467 17.6156 110,318
May 14 2024 18.7776 0.00 0.00% 18.7776 18.7776 18.7776 0
May 13 2024 18.7776 0.00 0.00% 18.7776 18.7776 18.7776 0
May 10 2024 18.7776 0.77 4.29% 18.7776 18.7776 18.7776 260,299
May 09 2024 18.0045 0.00 0.00% 18.0045 18.0045 18.0045 0
May 08 2024 18.0045 -0.36 -1.94% 18.0045 18.0045 18.0045 259,800
May 07 2024 18.3603 0.17 0.94% 18.3603 18.3603 18.3603 256,398
May 06 2024 18.19 0.54 3.06% 18.19 18.19 18.19 162
May 03 2024 17.65 0.00 0.00% 17.65 17.65 17.65 0
May 02 2024 17.65 0.00 0.00% 17.65 17.65 17.65 0
May 01 2024 17.65 -0.16 -0.90% 17.65 17.65 17.65 100
Apr 30 2024 17.81 0.22 1.27% 17.81 17.81 17.81 159
Apr 29 2024 17.586 0.11 0.64% 18.18 18.18 17.586 1,325
Apr 26 2024 17.474 0.00 0.00% 17.474 17.474 17.474 0
Apr 25 2024 17.474 0.27 1.59% 17.474 17.474 17.474 2,505
Apr 24 2024 17.20 0.00 0.00% 17.20 17.20 17.20 0
Apr 23 2024 17.20 0.00 0.00% 17.20 17.20 17.20 0
Apr 22 2024 17.20 0.00 0.00% 17.20 17.20 17.20 0
Apr 19 2024 17.20 -0.02 -0.09% 17.20 17.20 17.20 3,515
Apr 18 2024 17.215 0.00 0.00% 17.215 17.215 17.215 0
Apr 17 2024 17.215 0.00 0.00% 17.215 17.215 17.215 0
Apr 16 2024 17.215 -1.19 -6.44% 17.215 17.215 17.215 1,406
Apr 15 2024 18.40 0.00 0.00% 18.40 18.40 18.40 0
Apr 12 2024 18.40 0.38 2.08% 18.40 18.40 18.40 27,915
Apr 11 2024 18.025 -0.33 -1.81% 17.65 18.025 17.65 28,830
Apr 10 2024 18.358 0.41 2.27% 18.358 18.358 18.358 336
Apr 09 2024 17.951 -0.20 -1.12% 17.951 17.951 17.951 7,823
Apr 08 2024 18.155 0.41 2.28% 18.155 18.155 18.155 1,752
Apr 05 2024 17.75 0.00 0.00% 17.75 17.75 17.75 0
Apr 04 2024 17.75 0.00 0.00% 17.75 17.75 17.75 0
Apr 03 2024 17.75 0.00 0.00% 17.75 17.75 17.75 0
Apr 02 2024 17.75 5.90 49.81% 17.75 17.75 17.75 1,196
Apr 01 2024 11.8486 -0.01 -0.09% 11.8486 11.8486 11.8486 496
Mar 28 2024 11.8593 0.18 1.53% 11.8593 11.8593 11.8593 705
Mar 27 2024 11.6811 0.00 0.00% 11.6811 11.6811 11.6811 0
Mar 26 2024 11.6811 0.34 3.01% 11.771 11.771 11.6811 1,525
Mar 25 2024 11.3393 -0.47 -3.98% 11.2966 11.3393 11.2966 4,392
Mar 22 2024 11.8091 0.00 0.00% 11.8091 11.8091 11.8091 0
Mar 21 2024 11.8091 0.58 5.17% 11.8091 11.8091 11.8091 2,592
Mar 20 2024 11.2291 -0.26 -2.30% 11.2291 11.2291 11.2291 495
Mar 19 2024 11.4933 0.01 0.06% 11.4933 11.4933 11.4933 88,087
Mar 18 2024 11.4869 0.00 0.00% 11.4869 11.4869 11.4869 0
Mar 15 2024 11.4869 0.00 0.00% 11.4869 11.4869 11.4869 0
Mar 14 2024 11.4869 0.00 0.00% 11.4869 11.4869 11.4869 0
Mar 13 2024 11.4869 0.24 2.11% 11.4869 11.4869 11.4869 1,548
Mar 12 2024 11.25 -0.39 -3.33% 11.25 11.25 11.25 1,845
Mar 11 2024 11.6379 0.00 0.00% 11.6379 11.6379 11.6379 0
Mar 08 2024 11.6379 0.00 0.00% 11.6379 11.6379 11.6379 0
Mar 07 2024 11.6379 0.19 1.70% 11.6379 11.6379 11.6379 580
Mar 06 2024 11.4433 0.00 0.00% 11.4433 11.4433 11.4433 0
Mar 05 2024 11.4433 0.00 0.00% 11.4433 11.4433 11.4433 0
Mar 04 2024 11.4433 0.20 1.78% 11.4433 11.4433 11.4433 2,893
Mar 01 2024 11.2433 0.03 0.26% 11.2433 11.2433 11.2433 5,333
Feb 29 2024 11.2144 0.14 1.28% 11.2144 11.2144 11.2144 3,343
Feb 28 2024 11.0722 0.34 3.18% 10.7718 11.0722 10.7718 2,232
Feb 27 2024 10.7314 0.00 0.00% 10.7314 10.7314 10.7314 0
Feb 26 2024 10.7314 0.15 1.46% 10.7314 10.7314 10.7314 877
Feb 23 2024 10.5767 0.00 0.00% 10.5767 10.5767 10.5767 3,564
Feb 22 2024 10.5767 -0.25 -2.31% 10.5767 10.5767 10.5767 1,422
Feb 21 2024 10.8269 0.00 0.00% 10.8269 10.8269 10.8269 0
Feb 20 2024 10.8269 0.00 0.00% 10.8269 10.8269 10.8269 0

Your Recent History

USOTC
MSADF
MS and AD Insurance (PK)
LSE
WG56
Citi Fun 25
LSE
0MWW
Dolkam Suja As
LSE
DD2D
BIT
F18072
Vontobel Financial Produ...
BIT
UC564S
Unicredit Bank
KRKN
RLCUSD
iEx.ec
GATE
NXDUSDT
Nexus Dubai
GATE
TCPUSDT
The Crypto Prophecies
ASX
CBABOS
COIN
ZECUST
Zcash
COIN
SPSUSD
Splintershards
NASDAQ
ABBBKXX
Bank of Montreal Capped ...
LSE
SQ68
Citi Fun 28
EU
VK
Vallourec
BIT
F18317
Vontobel Financial Produ...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved