$5.16 -0.01 (%) Martha Stewart Living Omnimedia Inc - NYSE

May. 22, 2015 | 10:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSO historical data

Date Open High Low Close Volume
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
2/10/20154.474.494.404.4538,031
2/9/20154.544.614.444.4753,273
2/6/20154.554.674.504.5756,728
2/5/20154.514.594.444.5536,465
2/4/20154.524.624.474.52117,412
2/3/20154.544.594.514.5675,862
2/2/20154.674.684.384.54172,110
1/30/20154.664.744.604.64204,493
1/29/20154.694.734.654.72106,980
1/28/20154.874.924.664.6980,951
1/27/20154.724.904.724.83129,641
1/26/20154.814.944.804.8584,131
1/23/20154.844.864.774.8193,266
1/22/20154.734.864.704.86154,235
1/21/20154.714.824.704.73118,926
1/20/20154.774.824.704.75234,187
1/16/20154.574.804.574.77124,975
1/15/20154.604.754.544.60241,937
1/14/20154.364.634.334.60288,019
1/13/20154.204.464.204.41383,632
1/12/20154.134.264.074.25262,194
1/9/20154.124.224.084.15125,463
1/8/20154.144.214.064.11155,535
1/7/20154.164.194.044.16140,800
1/6/20154.134.194.104.10209,188
1/5/20154.204.234.064.14249,750
1/2/20154.324.324.164.20193,135
12/31/20144.324.344.254.3161,978
12/30/20144.304.364.304.3344,966
12/29/20144.314.424.294.3486,646
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center