MS&Ad Ins Group ADR (OP: MSADY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	23.00	23.03	22.82	22.98	68,200	+0.05(+0.21%)
Aug 29, 2024	23.09	23.18	22.92	22.93	49,486	+0.33(+1.46%)
Aug 28, 2024	22.83	22.87	22.53	22.60	37,095	-0.03(-0.13%)
Aug 27, 2024	23.39	23.39	22.33	22.63	17,513	+0.30(+1.34%)
Aug 26, 2024	22.32	22.42	22.22	22.33	32,066	-0.52(-2.28%)
Aug 23, 2024	22.56	22.86	22.56	22.85	22,837	+0.45(+2.01%)
Aug 22, 2024	23.44	23.44	22.35	22.40	31,176	-0.60(-2.61%)
Aug 21, 2024	23.75	23.75	22.89	23.00	46,738	+0.15(+0.66%)
Aug 20, 2024	22.07	23.75	22.07	22.85	57,267	-0.05(-0.22%)
Aug 19, 2024	21.85	23.01	21.85	22.90	28,337	+0.43(+1.91%)
Aug 16, 2024	22.46	22.67	22.41	22.47	74,554	-0.03(-0.11%)
Aug 15, 2024	22.88	22.88	22.16	22.50	70,204	+0.27(+1.19%)
Aug 14, 2024	22.66	23.19	22.09	22.23	56,244	+0.25(+1.11%)
Aug 13, 2024	20.88	22.41	20.88	21.98	73,455	+0.97(+4.64%)
Aug 12, 2024	19.68	21.40	19.68	21.01	29,000	+0.54(+2.64%)
Aug 09, 2024	20.43	21.38	19.79	20.47	53,512	-0.35(-1.66%)
Aug 08, 2024	20.64	20.90	20.51	20.82	62,929	+0.39(+1.93%)
Aug 07, 2024	20.87	21.13	20.38	20.42	96,714	+0.22(+1.06%)
Aug 06, 2024	20.26	20.44	19.30	20.20	113,038	+0.49(+2.49%)
Aug 05, 2024	18.67	19.90	18.65	19.71	221,713	-0.09(-0.43%)
Aug 02, 2024	20.13	20.92	19.58	19.80	64,749	-2.25(-10.20%)
Aug 01, 2024	22.39	22.59	21.92	22.05	53,187	-1.41(-6.01%)
Jul 31, 2024	23.43	23.63	23.35	23.46	71,153	+0.86(+3.81%)
Jul 30, 2024	22.45	22.67	22.45	22.60	52,432	+0.15(+0.67%)
Jul 29, 2024	22.95	23.39	22.02	22.45	45,873	+0.29(+1.29%)
Jul 26, 2024	21.99	22.22	21.96	22.16	38,603	-0.03(-0.11%)
Jul 25, 2024	22.15	22.41	22.15	22.19	38,540	-0.56(-2.46%)
Jul 24, 2024	23.04	23.08	22.75	22.75	81,897	-0.88(-3.73%)
Jul 23, 2024	23.66	23.85	23.53	23.63	35,771	+0.27(+1.17%)
Jul 22, 2024	22.92	23.45	22.92	23.36	43,465	-0.09(-0.38%)
Jul 19, 2024	23.34	23.58	23.34	23.45	35,679	-0.25(-1.05%)
Jul 18, 2024	23.96	24.00	23.62	23.70	71,628	-0.04(-0.17%)
Jul 17, 2024	23.73	23.79	23.66	23.74	32,908	+0.04(+0.17%)
Jul 16, 2024	23.59	23.74	23.58	23.70	27,339	+0.41(+1.76%)
Jul 15, 2024	23.43	23.56	23.29	23.29	40,367	-0.12(-0.51%)
Jul 12, 2024	23.89	23.89	22.47	23.41	32,957	-0.54(-2.25%)
Jul 11, 2024	24.05	24.36	23.75	23.95	46,388	-0.63(-2.56%)
Jul 10, 2024	23.81	24.62	23.81	24.58	47,477	+1.24(+5.31%)
Jul 09, 2024	23.64	23.86	23.29	23.34	49,134	+0.09(+0.39%)
Jul 08, 2024	23.26	23.90	23.22	23.25	46,648	-0.61(-2.56%)
Jul 05, 2024	23.64	23.86	23.17	23.86	30,223	+0.20(+0.85%)
Jul 03, 2024	23.35	24.09	23.35	23.66	38,724	-0.06(-0.25%)
Jul 02, 2024	23.56	23.72	23.56	23.72	57,500	+0.85(+3.72%)

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.