$11.74 +0.15 (%) Madison Strategic Shs - New York Stock Exchange, Inc.

Sep. 28, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSP historical data

Date Open High Low Close Volume
9/27/201611.4311.6111.4211.59226,012
9/26/201611.3611.4711.3611.4034,848
9/23/201611.3911.3911.3511.354,000
9/22/201611.4511.4711.4411.477,486
9/21/201611.3111.4011.2811.4018,487
9/20/201611.3511.3511.3011.336,769
9/19/201611.3211.3511.2811.3010,186
9/16/201611.3411.3711.2111.2753,772
9/15/201611.3111.3811.2911.3413,160
9/14/201611.3611.5011.2211.2321,254
9/13/201611.6811.6911.5511.5912,542
9/12/201611.4911.8111.4911.7129,023
9/9/201611.8011.8011.6811.6832,392
9/8/201611.8311.8411.7611.8312,450
9/7/201611.8711.8811.7711.8417,380
9/6/201611.8311.9111.7911.915,077
9/2/201611.7811.8111.7811.811,647
9/1/201611.8311.8411.7611.774,622
8/31/201611.7511.8211.7511.8112,489
8/30/201611.7511.8511.7511.8510,048
8/29/201611.7311.8611.6511.8113,072
8/26/201611.6911.8111.6411.6443,050
8/25/201611.8211.8811.6411.64276,966
8/24/201612.1712.1711.7611.84101,993
8/23/201612.1612.1612.0312.059,203
8/22/201611.9112.0611.8412.0614,799
8/19/201611.8911.9911.8111.9234,803
8/18/201611.8512.0011.8511.9915,712
8/17/201611.9011.9111.8311.8312,730
8/16/201611.8111.8511.8111.822,472
8/15/201611.9911.9911.8911.909,937
8/12/201611.9112.0011.8211.9418,741
8/11/201611.9211.9511.9211.951,828
8/10/201611.8911.9011.8511.904,890
8/9/201611.8011.9011.8011.8710,553
8/8/201611.9611.9611.8511.888,021
8/5/201611.8211.9611.8211.8615,372
8/4/201611.8611.9011.7311.8613,505
8/3/201611.8111.9411.8111.8611,260
8/2/201611.8211.9111.7711.8916,077
8/1/201611.7811.8611.7711.7913,493
7/29/201611.8111.9111.7711.8420,391
7/28/201611.8611.8611.8011.8010,405
7/27/201611.9311.9611.8511.856,503
7/26/201611.9211.9211.8611.921,935
7/25/201611.8611.9311.8511.8823,446
7/22/201611.8411.9211.8411.883,370
7/21/201611.9011.9011.7511.7515,273
7/20/201611.8011.8111.7511.7710,966
7/19/201611.8711.8911.6811.7711,421
7/18/201611.8311.9311.8011.825,639
7/15/201611.8211.8611.8211.861,806
7/14/201611.8211.8211.7111.826,309
7/13/201611.6611.7911.6611.796,389
7/12/201611.6311.7611.6311.6511,772
7/11/201611.6611.6811.5711.6411,493
7/8/201611.6011.6811.5811.613,369
7/7/201611.6211.6211.4611.534,576
7/6/201611.3911.5911.3811.5915,960
7/5/201611.4111.5511.4111.558,080
7/1/201611.6211.6611.5011.529,323
6/30/201611.5711.6311.4511.5017,972
6/29/201611.2311.4411.2311.4110,603
6/28/201611.2711.2911.1111.2311,417
6/27/201611.5411.5411.2811.318,947
6/24/201611.2411.8311.1311.5826,359
6/23/201611.3111.4511.3111.453,207
6/22/201611.4211.4211.3411.356,082
6/21/201611.2611.4211.2311.3811,688
6/20/201611.4511.5611.3711.373,343
6/17/201611.2011.3211.2011.2711,001
6/16/201611.2711.3211.1611.2220,289
6/15/201611.2611.4911.2411.248,559
6/14/201611.4511.7811.4411.5622,554
6/13/201611.6211.7711.4011.5028,847
6/10/201611.7811.8011.6111.614,540
6/9/201611.7311.7311.5911.612,964
6/8/201611.6511.8711.6011.6413,162
6/7/201611.5911.7311.5911.6524,777
6/6/201611.6311.6711.5911.676,352
6/3/201611.6711.6711.5611.572,013
6/2/201611.6911.7111.5911.646,027
6/1/201611.5811.6311.5311.6311,292
5/31/201611.5611.6011.5611.575,371
5/27/201611.5411.7511.5011.6222,961
5/26/201611.5511.6011.4911.5710,881
5/25/201611.5011.5711.4911.567,212
5/24/201611.3811.4511.3711.455,951
5/23/201611.3511.3611.2711.336,405
5/20/201611.3011.3111.2811.303,763
5/19/201611.2111.3611.1411.3213,925
5/18/201611.2211.2411.2011.225,544
5/17/201611.2711.3011.1611.169,019
5/16/201611.2411.2711.1811.278,233
5/13/201611.2411.2611.1811.199,099
5/12/201611.2311.2511.1711.249,841
5/11/201611.2211.2611.2011.226,255
5/10/201611.2011.2911.2011.289,571
5/9/201611.2311.2311.1611.16523
5/6/201611.1111.2011.1111.205,522
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center