$6.20 0.00 (%) Martha Stewart Living Omnimedia Inc - NYSE

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSO historical data

Date Open High Low Close Volume
7/6/20156.206.256.176.20238,856
7/2/20156.316.356.236.31285,074
7/1/20156.276.386.276.29299,014
6/30/20156.296.346.176.24871,850
6/29/20156.306.356.196.19917,015
6/26/20156.426.546.306.421,016,624
6/25/20156.406.516.316.401,436,434
6/24/20156.166.176.146.16504,446
6/23/20156.096.256.096.16915,993
6/22/20156.026.265.976.125,105,190
6/19/20156.587.116.476.983,559,911
6/18/20155.126.505.106.443,200,281
6/17/20155.215.235.035.10247,474
6/16/20155.185.235.075.23206,034
6/15/20155.145.225.085.16147,228
6/12/20155.035.154.885.12124,577
6/11/20155.105.105.025.0266,606
6/10/20155.065.145.055.10144,928
6/9/20155.175.195.015.02147,963
6/8/20155.005.194.995.17151,803
6/5/20154.954.994.814.99169,547
6/4/20154.934.974.854.93333,419
6/3/20154.985.024.944.94504,913
6/2/20155.015.054.954.98158,028
6/1/20155.255.254.985.00286,559
5/29/20155.085.284.975.20248,891
5/28/20155.015.134.965.08312,741
5/27/20155.075.135.015.04291,852
5/26/20155.155.155.045.08273,595
5/22/20155.155.245.125.16149,706
5/21/20155.165.265.085.17146,837
5/20/20155.285.285.175.18109,080
5/19/20155.255.295.145.28182,992
5/18/20155.055.245.055.24168,091
5/15/20155.295.305.055.08288,314
5/14/20155.285.335.185.30191,574
5/13/20155.415.475.145.28197,169
5/12/20155.405.505.385.41447,653
5/11/20155.375.455.375.43198,223
5/8/20155.345.445.285.40321,211
5/7/20155.495.515.265.30393,280
5/6/20155.405.675.375.51282,940
5/5/20155.505.545.165.42823,173
5/4/20155.695.875.685.85268,824
5/1/20155.495.745.455.71175,541
4/30/20155.505.575.375.50323,491
4/29/20155.595.755.465.50204,595
4/28/20155.865.865.635.6793,070
4/27/20155.966.025.805.8392,078
4/24/20156.006.055.935.9657,756
4/23/20155.906.005.825.9889,037
4/22/20155.996.035.925.9386,474
4/21/20155.966.145.966.0299,706
4/20/20155.725.995.705.97191,395
4/17/20155.825.825.745.75127,931
4/16/20155.976.015.735.83251,883
4/15/20156.116.165.865.97339,279
4/14/20156.186.216.066.1194,152
4/13/20156.166.226.116.17197,055
4/10/20156.286.336.176.20113,317
4/9/20156.406.446.256.28135,069
4/8/20156.426.476.376.40138,999
4/7/20156.346.576.336.44112,059
4/6/20156.696.696.386.46351,706
4/2/20156.526.706.526.69134,616
4/1/20156.506.536.356.50237,410
3/31/20156.296.726.276.50902,028
3/30/20156.466.606.346.38169,543
3/27/20156.236.466.166.46163,196
3/26/20156.286.406.206.20129,930
3/25/20156.496.506.256.27143,473
3/24/20156.366.496.316.43144,946
3/23/20156.226.396.166.33244,166
3/20/20156.226.356.046.27333,681
3/19/20156.426.646.186.19354,115
3/18/20156.496.666.386.42403,730
3/17/20156.376.606.316.45516,098
3/16/20155.766.455.766.361,378,817
3/13/20155.285.605.275.56399,218
3/12/20155.235.305.185.29210,690
3/11/20155.035.204.935.18127,184
3/10/20155.005.094.995.03176,991
3/9/20155.025.094.895.04211,495
3/6/20155.205.254.884.96615,628
3/5/20154.734.904.714.87178,691
3/4/20154.654.844.654.7392,456
3/3/20154.744.754.634.6947,176
3/2/20154.724.904.704.7845,383
2/27/20154.754.764.684.7370,765
2/26/20154.744.854.644.7759,005
2/25/20154.744.804.674.7633,756
2/24/20154.834.874.714.77103,508
2/23/20154.754.854.734.8199,570
2/20/20154.764.834.704.78119,812
2/19/20154.614.784.604.7557,752
2/18/20154.474.624.454.6078,638
2/17/20154.534.534.424.48108,316
2/13/20154.494.544.394.5183,601
2/12/20154.414.494.414.4858,908
2/11/20154.444.484.404.40108,838
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!