Skip to main content

MS&Ad Ins Group ADR (OP: MSADY )

22.25 +0.03 (+0.14%)
Streaming Delayed Price Updated: 3:53 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 22.21 22.30 22.08 22.25 46,446 +0.03(+0.14%)
Oct 31, 2024 21.55 22.34 21.55 22.22 51,823 -0.19(-0.85%)
Oct 30, 2024 21.75 22.52 21.75 22.41 35,809 +0.10(+0.45%)
Oct 29, 2024 22.31 22.66 22.27 22.31 31,044 +0.09(+0.41%)
Oct 28, 2024 22.07 22.22 22.00 22.22 25,869 +0.17(+0.77%)
Oct 25, 2024 21.22 22.25 21.22 22.05 28,262 -0.25(-1.14%)
Oct 24, 2024 22.80 23.27 22.19 22.30 20,621 +0.02(+0.11%)
Oct 23, 2024 22.25 22.32 22.21 22.28 23,143 -0.40(-1.76%)
Oct 22, 2024 22.71 22.75 21.96 22.68 28,054 -0.45(-1.93%)
Oct 21, 2024 22.81 23.20 22.49 23.13 23,267 -0.55(-2.33%)
Oct 18, 2024 24.00 24.46 23.57 23.68 20,740 +0.16(+0.68%)
Oct 17, 2024 23.51 23.64 23.30 23.52 31,532 -0.20(-0.84%)
Oct 16, 2024 23.71 23.75 23.61 23.72 29,734 +0.73(+3.18%)
Oct 15, 2024 23.27 23.34 22.99 22.99 22,352 -0.66(-2.79%)
Oct 14, 2024 23.54 23.69 23.41 23.65 25,173 +0.05(+0.21%)
Oct 11, 2024 23.49 23.61 23.49 23.60 25,209 +0.29(+1.24%)
Oct 10, 2024 23.14 23.31 23.14 23.31 48,855 +0.34(+1.48%)
Oct 09, 2024 22.86 23.00 22.85 22.97 29,438 -0.54(-2.30%)
Oct 08, 2024 23.48 23.56 23.45 23.51 32,318 +0.11(+0.47%)
Oct 07, 2024 23.48 23.67 22.92 23.40 45,249 +0.03(+0.13%)
Oct 04, 2024 23.30 23.37 22.36 23.37 17,420 +0.34(+1.48%)
Oct 03, 2024 22.84 23.06 22.84 23.03 23,322 +0.29(+1.28%)
Oct 02, 2024 22.61 22.86 22.58 22.74 81,242 -0.39(-1.69%)
Oct 01, 2024 23.31 23.31 22.78 23.13 45,485 +0.05(+0.22%)
Sep 30, 2024 23.55 23.80 23.08 23.08 42,334 +0.49(+2.17%)
Sep 27, 2024 23.53 23.53 21.77 22.59 35,083 -1.23(-5.16%)
Sep 26, 2024 23.00 24.22 23.00 23.82 20,127 +0.77(+3.34%)
Sep 25, 2024 23.27 23.27 23.00 23.05 33,760 -0.59(-2.50%)
Sep 24, 2024 22.63 23.71 22.63 23.64 23,068 +0.09(+0.40%)
Sep 23, 2024 23.29 23.75 22.90 23.55 19,615 +0.10(+0.41%)
Sep 20, 2024 23.51 23.57 23.36 23.45 31,531 -0.19(-0.80%)
Sep 19, 2024 23.68 24.12 23.43 23.64 16,366 +1.10(+4.88%)
Sep 18, 2024 22.34 22.54 22.25 22.54 25,036 +0.39(+1.76%)
Sep 17, 2024 22.25 22.33 22.03 22.15 40,275 -0.54(-2.38%)
Sep 16, 2024 22.56 22.76 22.53 22.69 24,111 +0.24(+1.06%)
Sep 13, 2024 21.89 22.67 21.89 22.45 20,969 -0.31(-1.36%)
Sep 12, 2024 22.43 22.76 22.40 22.76 26,383 +0.30(+1.34%)
Sep 11, 2024 22.03 22.46 21.51 22.46 42,884 +0.05(+0.22%)
Sep 10, 2024 21.46 23.16 21.46 22.41 74,722 -0.10(-0.46%)
Sep 09, 2024 22.48 22.69 22.41 22.51 40,362 +0.33(+1.50%)
Sep 06, 2024 23.29 23.46 22.14 22.18 53,608 -0.85(-3.69%)
Sep 05, 2024 22.93 23.08 22.85 23.03 47,367 -0.05(-0.22%)
Sep 04, 2024 23.07 23.23 22.98 23.08 27,336 -0.35(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.