$11.88 0.00 (%) Madison Strategic Shs - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSP historical data

Date Open High Low Close Volume
12/5/201611.8811.9111.8511.88162,247
12/2/201611.8011.8911.8011.8413,976
12/1/201611.8611.8911.8511.896,803
11/30/201611.9311.9411.8611.907,786
11/29/201611.9211.9211.8211.8710,231
11/28/201611.8411.8811.7911.8222,944
11/25/201611.8611.8811.8011.885,434
11/23/201611.9311.9311.8611.861,174
11/22/201611.8811.9511.8811.956,897
11/21/201611.8311.8711.8111.845,930
11/18/201611.8111.8211.8111.821,104
11/17/201611.8311.8411.7911.829,185
11/16/201611.7811.8211.7411.7414,478
11/15/201611.7711.7911.7511.793,892
11/14/201611.7011.7511.7011.756,288
11/11/201611.7011.7411.6911.691,874
11/10/201611.7511.7511.6611.7316,640
11/9/201611.4711.6211.4711.622,708
11/8/201611.5411.6311.5311.5811,122
11/7/201611.4611.5411.4611.504,173
11/4/201611.4411.4411.3211.354,676
11/3/201611.4611.4711.4511.4711,755
11/2/201611.4911.4911.4211.427,446
11/1/201611.6311.6311.5011.5413,300
10/31/201611.7211.7211.6411.654,013
10/28/201611.7611.7611.7111.711,596
10/27/201611.7311.7811.7311.777,924
10/26/201611.7511.7511.7311.744,951
10/25/201611.7311.7611.7311.737,745
10/24/201611.8511.8511.7211.773,633
10/21/201611.7211.7211.7111.71713
10/20/201611.7411.7411.6811.6919,628
10/19/201611.7211.7511.7211.742,577
10/18/201611.6811.7311.6811.734,230
10/17/201611.6411.6911.6411.677,153
10/14/201611.7111.7511.7111.7316,845
10/13/201611.7011.7111.6011.6920,227
10/12/201611.7411.7811.7111.7416,034
10/11/201611.7611.7611.7211.723,618
10/10/201611.7611.9111.7611.873,957
10/7/201611.8211.8511.7211.769,154
10/6/201611.8311.8611.7611.8621,073
10/5/201611.7311.8511.7311.784,169
10/4/201611.7211.7911.7211.7712,191
10/3/201611.7711.8111.7511.754,678
9/30/201611.7611.8111.6811.7517,545
9/29/201611.7211.7411.6511.7414,731
9/28/201611.6411.7511.5911.7488,479
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center