$11.60 -0.23 (%) Madison Strategic Shs - NYSE

Jun. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSP historical data

Date Open High Low Close Volume
6/26/201511.8511.8511.8211.8315,676
6/25/201511.9411.9411.8611.866,393
6/24/201511.9111.9311.9011.904,352
6/23/201511.8911.9311.8811.937,154
6/22/201511.9211.9311.9011.9014,236
6/19/201511.9311.9311.8611.8710,077
6/18/201511.9311.9611.9211.9616,621
6/17/201511.9411.9411.8411.9123,854
6/16/201511.9011.9011.8711.886,656
6/15/201512.0712.1612.0612.0912,539
6/12/201512.0912.1012.0812.093,826
6/11/201512.1212.2412.1212.168,456
6/10/201512.1412.1712.1412.147,632
6/9/201512.0512.0812.0512.075,412
6/8/201512.1412.1412.0512.0715,579
6/5/201512.2212.2212.0912.1022,191
6/4/201512.1612.2012.1512.151,660
6/3/201512.2612.2612.2112.2115,023
6/2/201512.1812.2512.1812.2216,643
6/1/201512.2012.2512.1612.2119,073
5/29/201512.1412.1912.1112.1813,864
5/28/201512.2012.2012.1412.197,302
5/27/201512.0412.2012.0412.1812,600
5/26/201512.1412.1712.0312.0327,878
5/22/201512.1312.1712.1312.153,511
5/21/201512.1312.1712.1312.16901
5/20/201512.1712.1812.1412.144,943
5/19/201512.1312.1912.1312.1711,182
5/18/201512.1312.1612.1312.164,128
5/15/201512.1312.1612.1312.132,730
5/14/201512.1412.1812.1112.1811,917
5/13/201512.1412.1612.0912.096,126
5/12/201511.9612.0711.9612.0611,364
5/11/201512.1112.1312.1112.115,756
5/8/201512.0612.1812.0612.1710,482
5/7/201511.9512.1111.9512.088,477
5/6/201512.1012.1012.0712.077,266
5/5/201512.1612.1612.0612.099,272
5/4/201512.1012.1712.1012.1313,451
5/1/201512.1012.1312.0612.1220,477
4/30/201512.0812.1112.0312.0541,920
4/29/201512.1012.1512.0912.1128,627
4/28/201512.1412.1812.1112.1413,626
4/27/201512.1712.1812.1312.1428,784
4/24/201512.2012.2112.1712.179,493
4/23/201512.1812.1812.1712.1711,297
4/22/201512.1812.1812.1112.159,923
4/21/201512.1712.2012.1412.145,002
4/20/201512.1212.1812.1212.1716,972
4/17/201512.1512.1512.0612.0814,214
4/16/201512.1812.1812.1512.176,304
4/15/201512.1212.1912.1212.167,251
4/14/201512.1112.1612.1112.129,616
4/13/201512.1812.2412.1512.1716,936
4/10/201512.1512.2012.1012.1812,515
4/9/201512.0712.2012.0612.1122,693
4/8/201512.0712.2112.0712.1217,231
4/7/201512.1212.1412.1012.107,145
4/6/201511.9612.1111.9612.0941,033
4/2/201511.9912.0311.9812.026,862
4/1/201512.0012.0511.9711.9926,470
3/31/201512.0812.0811.9812.0415,917
3/30/201511.9312.0911.9312.0912,891
3/27/201511.9111.9311.9111.932,284
3/26/201511.8611.9611.8611.947,974
3/25/201511.9011.9311.8611.8613,283
3/24/201512.0112.0111.9711.999,120
3/23/201512.0612.0612.0212.036,223
3/20/201512.0012.0612.0012.0416,405
3/19/201512.0512.0511.9811.992,940
3/18/201511.8912.0911.8912.0514,698
3/17/201512.0112.0111.9611.9813,348
3/16/201512.2312.3112.2312.306,141
3/13/201512.2312.2512.2312.234,103
3/12/201512.1712.3212.1712.3124,450
3/11/201512.2112.2312.2012.2015,707
3/10/201512.1412.1912.1412.1810,075
3/9/201512.2212.2812.2212.283,323
3/6/201512.2612.3312.1912.2014,543
3/5/201512.3112.3412.2912.3011,850
3/4/201512.3212.3212.2312.2613,014
3/3/201512.3612.3612.2712.285,855
3/2/201512.2712.3212.2712.326,407
2/27/201512.2512.3212.2312.3210,606
2/26/201512.3312.3312.2712.2913,087
2/25/201512.2912.3412.2812.2918,746
2/24/201512.3412.3512.2412.3319,807
2/23/201512.2812.2812.1912.2310,822
2/20/201512.2312.2812.1912.286,604
2/19/201512.1612.2712.1612.2315,825
2/18/201512.2412.2812.1612.2824,740
2/17/201512.1812.2412.1812.247,438
2/13/201512.2012.2712.2012.2612,509
2/12/201512.1712.2612.1712.258,300
2/11/201512.1712.2512.1312.2116,508
2/10/201512.1812.2212.1012.229,086
2/9/201512.1112.1612.1012.169,196
2/6/201512.1512.2112.1212.127,528
2/5/201512.0912.1812.0912.1612,873
2/4/201512.1712.1912.0912.117,323
  • Showing 1-100 of 1,258 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!