$4.29 -0.21 (%) Martha Stewart Living Omnimedia Inc - NYSE

Oct. 20, 2014 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center