$4.07 -0.03 (%) Martha Stewart Living Omnimedia Inc - NYSE

Sep. 17, 2014 | 04:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSO historical data

Date Open High Low Close Volume
9/17/20144.094.114.044.0789,305
9/16/20144.134.164.014.10121,374
9/15/20144.254.254.144.1499,910
9/12/20144.204.204.114.1884,329
9/11/20144.214.254.154.2187,157
9/10/20144.184.284.184.25142,927
9/9/20144.294.294.124.19204,179
9/8/20144.224.354.224.3278,629
9/5/20144.224.314.224.2474,338
9/4/20144.264.344.254.2673,633
9/3/20144.254.364.214.27120,190
9/2/20144.304.384.154.24211,143
8/29/20144.364.374.274.3143,570
8/28/20144.414.424.364.3789,853
8/27/20144.484.484.444.4545,688
8/26/20144.444.504.414.5073,865
8/25/20144.524.544.414.4361,085
8/22/20144.474.554.414.5156,291
8/21/20144.424.534.404.5098,489
8/20/20144.554.584.414.4273,355
8/19/20144.614.654.554.5865,900
8/18/20144.654.674.564.62112,765
8/15/20144.764.774.534.6494,107
8/14/20144.664.754.664.7269,816
8/13/20144.644.744.644.6883,068
8/12/20144.794.804.614.65142,076
8/11/20144.634.864.634.79192,574
8/8/20144.574.654.524.61115,643
8/7/20144.554.664.504.60184,744
8/6/20144.414.574.384.55133,234
8/5/20144.364.504.334.45113,560
8/4/20144.554.574.344.37230,006
8/1/20144.534.564.404.52128,949
7/31/20144.584.594.504.51152,265
7/30/20144.604.604.504.58126,585
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center