Martha Stewart Living Omnimedia Inc $4.54

up +0.10


29/7/2014 04:05 PM  |  NYSE : MSO  
Industries : Media / Publishing - Periodicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSO historical data

Date Open High Low Close Volume
7/29/20144.604.644.424.54218,317
7/28/20144.444.464.404.44138,477
7/25/20144.404.494.404.4196,402
7/24/20144.504.554.414.44150,581
7/23/20144.554.604.474.5081,544
7/22/20144.584.614.514.55107,009
7/21/20144.604.634.464.57109,452
7/18/20144.514.704.514.63124,869
7/17/20144.554.714.534.54133,472
7/16/20144.594.714.574.59120,536
7/15/20144.654.694.524.54104,022
7/14/20144.684.774.634.68110,681
7/11/20144.684.714.584.62120,090
7/10/20144.704.774.674.70107,578
7/9/20144.744.864.744.83102,310
7/8/20144.764.764.624.74157,986
7/7/20144.864.884.744.77173,561
7/3/20144.764.924.754.86122,543
7/2/20144.674.794.674.7683,581
7/1/20144.704.784.614.72253,104
6/30/20144.724.754.604.70102,260
6/27/20144.544.734.544.71882,841
6/26/20144.704.714.524.58239,567
6/25/20144.524.754.524.70260,084
6/24/20144.534.584.454.56202,850
6/23/20144.554.594.444.52114,602
6/20/20144.494.594.214.56226,515
6/19/20144.604.604.304.47142,006
6/18/20144.454.594.394.56125,947
6/17/20144.474.544.304.43123,338
6/16/20144.114.504.114.47238,619
6/13/20144.214.214.124.1296,752
6/12/20144.254.284.144.18140,485
6/11/20144.304.374.224.27111,220
6/10/20144.374.404.304.3575,336
6/9/20144.374.504.344.36140,277
6/6/20144.504.554.454.4690,555
6/5/20144.544.564.344.47209,507
6/4/20144.594.594.384.53148,445
6/3/20144.464.634.394.59155,589
6/2/20144.734.804.414.50305,620
5/30/20144.734.734.604.66157,507
5/29/20144.724.814.684.73169,405
5/28/20144.594.734.474.70119,937
5/27/20144.444.594.444.59264,680
5/23/20144.474.504.384.49259,048
5/22/20144.454.544.434.52107,174
5/21/20144.434.464.384.44172,843
5/20/20144.444.494.424.43238,872
5/19/20144.284.494.284.45166,951
5/16/20144.294.334.244.32146,179
5/15/20144.274.334.194.30198,838
5/14/20144.494.494.284.31214,516
5/13/20144.604.624.404.50239,203
5/12/20144.354.674.354.62435,554
5/9/20144.304.404.234.35229,723
5/8/20144.204.394.204.33388,744
5/7/20143.874.333.874.21635,430
5/6/20143.974.133.763.78488,984
5/5/20144.004.153.954.11169,116
5/2/20143.964.053.914.04152,328
5/1/20143.903.993.863.95494,682
4/30/20143.974.003.843.91185,996
4/29/20143.934.013.893.96109,611
4/28/20143.824.003.793.93249,684
4/25/20143.964.003.813.82206,730
4/24/20144.064.103.953.99132,861
4/23/20144.054.093.994.04222,166
4/22/20143.954.063.924.04197,304
4/21/20143.994.013.923.9682,271
4/17/20143.953.963.843.96170,025
4/16/20144.004.023.883.95255,672
4/15/20144.134.133.843.97327,561
4/14/20144.184.214.044.11168,627
4/11/20144.094.224.024.12190,306
4/10/20144.284.304.104.13240,051
4/9/20144.284.364.234.28113,436
4/8/20144.154.314.114.25222,832
4/7/20144.304.354.114.16377,072
4/4/20144.514.564.314.36217,192
4/3/20144.544.554.424.49169,247
4/2/20144.474.604.474.54185,491
4/1/20144.494.654.324.45461,727
3/31/20144.584.634.514.53358,054
3/28/20144.384.684.344.57287,790
3/27/20144.304.454.204.34312,384
3/26/20144.494.554.264.27427,318
3/25/20144.594.744.454.49295,352
3/24/20144.794.864.544.54400,196
3/21/20145.015.054.724.75344,355
3/20/20145.125.124.974.98270,207
3/19/20145.325.395.025.10250,020
3/18/20145.185.345.175.32133,822
3/17/20145.255.355.135.20205,746
3/14/20145.085.255.085.23152,182
3/13/20145.265.265.085.11159,177
3/12/20145.235.255.125.22110,179
3/11/20145.215.315.175.25200,703
3/10/20145.225.295.165.22127,623
3/7/20145.265.315.155.24202,489
Trading Center