MS and AD Insurance Group Holdings Inc (PK) Historical Data - MSADF | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
MS and AD Insurance Group Holdings Inc (PK) (MSADF)
MS and AD Insurance Group Holdings Inc (PK) (MSADF) Historical

MS and AD Insurance Group Holdings Inc (PK) (MSADF)

17.215

0.00

(0.00%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.435	-2.46458923513	17.65	18.4	17.215	19384	18.18543172	CS
4	5.40586959	45.7770335521	11.80913041	18.4	11.29664832	5996	17.90777273	CS
12	8.08657934	88.5868392923	9.12842066	18.4	9.12842066	6495	12.68143232	CS
26	9.12469777	112.785622967	8.09030223	18.4	8.05475023	5902	12.56719253	CS
52	9.90106459	135.372600864	7.31393541	18.4	7.31393541	6159	11.1862988	CS
156	11.00450983	177.192291249	6.21049017	18.4	5.70609616	3775	10.40324614	CS
260	10.50678181	156.62552279	6.70821819	18.4	5.50167215	4467	8.37899303	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713475740	17.215	0	0.00	17.215	17.215	17.215	0
1713389340	17.215	0	0.00	17.215	17.215	17.215	0
1713302940	17.215	-1.19	-6.44	17.215	17.215	17.215	1406
1713216360	18.4	0	0.00	18.4	18.4	18.4	0
1712957160	18.4	0.38	2.08	18.4	18.4	18.4	27915
1712870760	18.025	-0.33	-1.81	17.65	18.025	17.65	28830
1712784000	18.358	0.41	2.27	18.358	18.358	18.358	336
1712698140	17.951	-0.2	-1.12	17.951	17.951	17.951	7823
1712611200	18.155	0.41	2.28	18.155	18.155	18.155	1752
1712352180	17.75	0	0.00	17.75	17.75	17.75	0
1712265780	17.75	0	0.00	17.75	17.75	17.75	0
1712179380	17.75	0	0.00	17.75	17.75	17.75	0
1712092980	17.75	5.9	49.76	17.75	17.75	17.75	1196
1712006940	11.852147	-0.01	-0.09	11.852147	11.852147	11.852147	496
1711660800	11.862813	0.18	1.56	11.862813	11.862813	11.862813	705
1711574940	11.681054	0	0.00	11.681054	11.681054	11.681054	0
1711488540	11.681054	0.34	3.01	11.771045	11.771045	11.681054	1525
1711401600	11.33931	-0.47	-3.98	11.296648	11.33931	11.296648	4392
1711142640	11.80913	0	0.00	11.80913	11.80913	11.80913	0
1711056240	11.80913	0.58	5.17	11.80913	11.80913	11.80913	2592
1710970140	11.229099	-0.26	-2.30	11.229099	11.229099	11.229099	495
1710883740	11.493295	0.01	0.06	11.493295	11.493295	11.493295	88087
1710797340	11.486851	0	0.00	11.486851	11.486851	11.486851	0
1710538140	11.486851	0	0.00	11.486851	11.486851	11.486851	0
1710451740	11.486851	0	0.00	11.486851	11.486851	11.486851	0
1710365340	11.486851	0.24	2.11	11.486851	11.486851	11.486851	1548
1710278940	11.249986	-0.39	-3.33	11.249986	11.249986	11.249986	1845
1710195960	11.637947	0	0.00	11.637947	11.637947	11.637947	0
1709936760	11.637947	0	0.00	11.637947	11.637947	11.637947	0
1709850360	11.637947	0.19	1.70	11.637947	11.637947	11.637947	580
1709763780	11.4433	0	0.00	11.4433	11.4433	11.4433	0
1709677380	11.4433	0	0.00	11.4433	11.4433	11.4433	0
1709590980	11.4433	0.2	1.78	11.4433	11.4433	11.4433	2893
1709332140	11.24332	0.03	0.26	11.24332	11.24332	11.24332	5333
1709245440	11.214434	0.14	1.28	11.214434	11.214434	11.214434	3343
1709159100	11.072226	0.34	3.18	10.771811	11.072226	10.771811	2232
1709072760	10.731371	0	0.00	10.731371	10.731371	10.731371	0
1708986360	10.731371	0.15	1.46	10.731371	10.731371	10.731371	877
1708726800	10.57672	0	0.00	10.57672	10.57672	10.57672	3564
1708640940	10.57672	-0.25	-2.31	10.57672	10.57672	10.57672	1422
1708554180	10.826917	0	0.00	10.826917	10.826917	10.826917	0
1708467780	10.826917	0	0.00	10.826917	10.826917	10.826917	0
1708122180	10.826917	-0.23	-2.06	10.825139	10.826917	10.825139	3055
1708036140	11.05445	1.18	11.96	10.930018	11.05445	10.930018	3901
1707949620	9.873235	0.59	6.38	9.873235	9.873235	9.873235	4540
1707863340	9.2812942	0	0.00	9.2812942	9.2812942	9.2812942	0
1707776940	9.2812942	0	0.00	9.2812942	9.2812942	9.2812942	0
1707517740	9.2812942	0	0.00	9.2812942	9.2812942	9.2812942	0
1707431340	9.2812942	0	0.00	9.2812942	9.2812942	9.2812942	0
1707344940	9.2812942	0	0.00	9.2812942	9.2812942	9.2812942	0
1707258540	9.2812942	0	0.00	9.2812942	9.2812942	9.2812942	0
1707172140	9.2812942	0.01	0.12	9.2812942	9.2812942	9.2812942	1156
1706912940	9.2701842	0	0.00	9.2701842	9.2701842	9.2701842	0
1706826540	9.2701842	0	0.00	9.2701842	9.2701842	9.2701842	0
1706740140	9.2701842	0	0.00	9.2701842	9.2701842	9.2701842	0
1706653740	9.2701842	0	0.00	9.2701842	9.2701842	9.2701842	0
1706567340	9.2701842	0.14	1.55	9.2701842	9.2701842	9.2701842	1431
1706307780	9.1284206	0.04	0.44	9.1284206	9.1284206	9.1284206	426768
1706221740	9.0879802	0	0.00	9.0879802	9.0879802	9.0879802	0
1706135340	9.0879802	0.66	7.87	9.0879802	9.0879802	9.0879802	13339
1706016600	8.4246712	0	0.00	8.4246712	8.4246712	8.4246712	0
1705930200	8.4246712	0	0.00	8.4246712	8.4246712	8.4246712	0
1705671000	8.4246712	0	0.00	8.4246712	8.4246712	8.4246712	0

MS and AD Insurance (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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