$4.72 0.00 (%) Martha Stewart Living Omnimedia Inc - NYSE

Jan. 29, 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
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
12/26/20144.344.384.294.3764,320
12/24/20144.324.344.294.3130,884
12/23/20144.324.474.274.33114,680
12/22/20144.314.334.254.3180,506
12/19/20144.324.404.304.33227,629
12/18/20144.464.504.204.36142,970
12/17/20144.294.494.274.46211,162
12/16/20144.234.404.234.2892,453
12/15/20144.244.294.184.24137,809
12/12/20144.264.304.134.24109,786
12/11/20144.234.354.234.3395,175
12/10/20144.374.504.204.22195,407
12/9/20144.124.384.064.37107,445
12/8/20144.164.234.154.1782,809
12/5/20144.064.254.064.20118,032
12/4/20144.164.194.034.0688,669
12/3/20144.174.274.104.1785,262
12/2/20144.134.244.124.1837,572
12/1/20144.224.254.034.12221,361
11/28/20144.294.324.234.2540,332
11/26/20144.304.334.254.3234,787
11/25/20144.334.354.254.32157,814
11/24/20144.144.304.144.2962,329
11/21/20144.294.294.144.1658,534
11/20/20144.124.234.074.2143,396
11/19/20144.134.154.074.1271,550
11/18/20144.054.184.054.1599,445
11/17/20144.044.124.044.0551,436
11/14/20144.134.154.064.0642,659
11/13/20144.214.244.064.1250,531
11/12/20144.164.194.104.1887,923
11/11/20144.214.234.174.17120,130
11/10/20144.054.244.044.23148,415
11/7/20144.004.063.824.05404,623
11/6/20144.034.073.873.99267,217
11/5/20144.074.144.054.0699,604
11/4/20144.064.154.034.0591,571
11/3/20144.324.324.054.10300,757
10/31/20144.304.354.244.33212,870
10/30/20144.234.304.124.25313,300
10/29/20144.244.244.014.21292,648
10/28/20144.004.263.904.21265,867
10/27/20144.144.143.904.06301,188
10/24/20144.164.244.054.15176,280
10/23/20144.244.264.124.17247,710
10/22/20144.314.364.164.18162,984
10/21/20144.284.404.214.30200,442
10/20/20144.504.504.194.29248,784
10/17/20144.554.584.464.50368,236
10/16/20144.264.744.254.50955,337
10/15/20143.523.713.513.70150,958
10/14/20143.553.713.523.60120,269
10/13/20143.663.703.483.50119,264
10/10/20143.483.683.463.64140,133
10/9/20143.743.743.533.54115,628
10/8/20143.703.773.633.73117,185
10/7/20143.743.763.653.6968,415
10/6/20143.923.923.773.7785,481
10/3/20143.784.073.783.92241,967
10/2/20143.403.753.403.73177,887
10/1/20143.623.633.403.44322,645
9/30/20143.613.683.603.60184,976
9/29/20143.723.723.503.60294,734
9/26/20143.653.803.653.78114,577
9/25/20143.873.873.703.70200,858
9/24/20143.943.963.873.8865,964
9/23/20143.933.973.903.9281,034
9/22/20143.973.983.943.9675,739
9/19/20144.004.043.943.98170,882
9/18/20144.064.083.904.04133,466
9/17/20144.094.114.044.0789,305
9/16/20144.134.164.014.10122,606
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center