$6.02 0.00 (%) Martha Stewart Living Omnimedia Inc - NYSE

Aug. 28, 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
8/28/20155.996.055.996.02137,367
8/27/20156.016.025.976.02132,440
8/26/20156.056.055.986.02179,683
8/25/20156.026.055.975.98255,699
8/24/20155.875.875.696.00497,140
8/21/20155.946.035.905.98331,383
8/20/20155.976.005.965.96174,457
8/19/20155.986.015.986.00161,620
8/18/20156.016.015.955.99117,299
8/17/20155.966.055.966.01152,045
8/14/20156.006.045.976.0185,735
8/13/20155.935.985.935.97111,081
8/12/20155.925.945.905.92342,303
8/11/20155.945.965.855.94755,939
8/10/20155.915.995.915.96253,216
8/7/20155.956.005.895.91539,246
8/6/20156.056.075.965.971,061,575
8/5/20156.056.086.056.05767,523
8/4/20156.076.126.066.08271,112
8/3/20156.106.146.076.07239,581
7/31/20156.076.096.076.07476,977
7/30/20156.076.116.056.06188,890
7/29/20156.086.146.076.0791,072
7/28/20156.106.126.076.08212,245
7/27/20156.116.136.106.10336,226
7/24/20156.126.156.086.11334,287
7/23/20156.166.186.126.12427,859
7/22/20156.216.216.156.19137,705
7/21/20156.206.226.166.20216,588
7/20/20156.196.236.166.19293,820
7/17/20156.246.296.196.21146,380
7/16/20156.196.306.196.28194,068
7/15/20156.196.296.166.19145,492
7/14/20156.196.206.176.19204,450
7/13/20156.206.316.186.19213,050
7/10/20156.236.266.196.22163,278
7/9/20156.196.316.176.18202,009
7/8/20156.156.206.146.19271,306
7/7/20156.206.226.166.18231,023
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
  • Showing 1-100 of 1,259 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!