$10.39 +0.13 (%) Madison Strategic Shs - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSP historical data

Date Open High Low Close Volume
2/12/201610.2810.4510.2610.3927,820
2/11/201610.3510.3510.2010.265,115
2/10/201610.3810.9010.3710.4026,106
2/9/201610.2810.6010.2410.3935,429
2/8/201610.3410.9010.2610.3738,627
2/5/201610.5510.5710.4210.4410,106
2/4/201610.5710.6210.5110.559,440
2/3/201610.4510.8510.3710.5799,126
2/2/201610.4410.4710.3710.4644,251
2/1/201610.4610.5310.3510.5319,665
1/29/201610.2710.5110.2710.4933,111
1/28/201610.2010.2910.1910.278,909
1/27/201610.0710.1910.0510.1737,347
1/26/20169.9310.129.9310.0696,985
1/25/201610.0810.199.939.9369,434
1/22/20169.9810.189.9810.1610,971
1/21/20169.9710.109.869.9071,250
1/20/20169.859.869.619.8664,672
1/19/201610.0410.149.9110.0035,509
1/15/201610.1410.149.969.9953,123
1/14/201610.0810.2410.0510.2460,559
1/13/201610.3710.4410.0710.0831,604
1/12/201610.4510.4510.2710.3737,753
1/11/201610.4110.4110.2710.3819,442
1/8/201610.4510.4610.3110.3121,761
1/7/201610.4410.5410.3410.3714,342
1/6/201610.5910.6910.5510.6223,558
1/5/201610.6210.7210.6210.719,367
1/4/201610.7010.7310.5410.6115,132
12/31/201510.8310.9010.7710.7722,765
12/30/201510.9810.9810.8110.8233,732
12/29/201510.8910.9810.8610.9010,973
12/28/201510.9310.9310.7910.8522,987
12/24/201510.9011.0310.9010.996,527
12/23/201510.8010.9010.8010.856,594
12/22/201510.7010.7710.7010.7712,499
12/21/201510.8410.8410.6810.7044,284
12/18/201510.8110.8110.7110.7218,584
12/17/201510.8610.9510.7310.8332,674
12/16/201510.7710.9010.7710.8961,037
12/15/201510.9810.9810.8010.8223,339
12/14/201510.9811.2810.9311.1164,308
12/11/201511.0811.1211.0011.0416,904
12/10/201511.1311.2011.1311.178,835
12/9/201511.2911.3411.1311.137,311
12/8/201511.1811.2711.1711.2613,056
12/7/201511.1811.2611.1711.2324,189
12/4/201511.1711.3211.1711.2612,441
12/3/201511.3711.3711.1411.1712,312
12/2/201511.3711.3911.2711.3725,156
12/1/201511.3911.4311.3511.3610,229
11/30/201511.3511.4911.3011.4526,391
11/27/201511.3211.3211.3211.32413
11/25/201511.4211.5211.2611.3419,589
11/24/201511.1611.5011.1111.49114,221
11/23/201511.2311.2311.1011.1635,327
11/20/201511.0711.2711.0611.2425,259
11/19/201511.1011.1511.0811.084,681
11/18/201511.1011.2011.0211.1418,952
11/17/201510.8911.1010.8910.9996,259
11/16/201510.7410.9210.7410.9015,839
11/13/201510.7610.8310.7510.7514,965
11/12/201510.9110.9210.8110.839,237
11/11/201511.0911.0910.9610.9638,677
11/10/201511.0611.1511.0311.0618,151
11/9/201511.0211.1110.9611.0720,972
11/6/201511.0911.0910.9911.0519,953
11/5/201511.1311.1311.0811.085,193
11/4/201511.1511.1911.1011.1435,163
11/3/201511.2011.2211.1711.178,924
11/2/201511.0011.1811.0011.1613,843
10/30/201511.0511.1011.0411.046,872
10/29/201511.0311.0711.0311.065,927
10/28/201510.9611.0710.9611.0626,517
10/27/201511.0411.0410.9910.9925,081
10/26/201511.1511.1611.0711.073,976
10/23/201511.1711.2111.1311.134,536
10/22/201510.9711.1710.9711.1323,671
10/21/201511.0211.1010.9710.9721,835
10/20/201510.9611.0810.9611.0243,688
10/19/201510.9611.0310.9611.0127,714
10/16/201510.9811.0310.9711.0120,858
10/15/201510.8710.9710.8710.9477,243
10/14/201511.0311.0310.8410.8643,404
10/13/201510.9311.0010.9310.998,693
10/12/201510.9611.0610.9611.0219,824
10/9/201510.9811.1110.9811.0317,692
10/8/201510.7811.0210.7811.0244,387
10/7/201510.8110.9210.8110.8340,398
10/6/201510.8610.8610.7510.8040,920
10/5/201510.6810.8210.6810.8216,604
10/2/201510.5110.6610.5110.6616,983
10/1/201510.6510.6810.6110.666,191
9/30/201510.5610.7110.5410.6726,950
9/29/201510.5010.6010.4010.4822,258
9/28/201510.6510.6810.5110.5110,685
9/25/201510.7410.7910.7110.7124,201
9/24/201510.6510.7310.6210.6824,547
9/23/201510.6810.7910.6710.7515,959
9/22/201510.7710.7710.7010.719,571
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center