$12.32 +0.03 (%) Madison Strategic Shs - NYSE

Feb. 27, 2015 | 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
2/27/201512.2512.3212.2312.3210,606
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
2/3/201512.0712.1212.0312.1211,568
2/2/201511.9312.0211.8811.9833,198
1/30/201511.8211.9311.8211.8716,426
1/29/201511.9111.9111.8011.9130,324
1/28/201511.9412.1711.8511.8523,028
1/27/201511.9811.9911.8911.9625,596
1/26/201512.0012.0612.0012.045,790
1/23/201512.0112.0912.0012.0723,077
1/22/201511.9712.0811.9012.0828,108
1/21/201511.8911.9211.8411.9219,416
1/20/201511.8111.8911.7711.8533,250
1/16/201511.6211.8211.6211.8213,886
1/15/201511.7011.7311.6811.6914,293
1/14/201511.6811.7311.6411.6828,771
1/13/201511.7911.8911.7411.7649,871
1/12/201511.7911.8111.7511.7722,440
1/9/201511.8811.9011.8311.8521,509
1/8/201511.9311.9711.8311.9152,804
1/7/201511.7711.8811.7711.8041,882
1/6/201511.7911.8211.7111.7427,945
1/5/201511.8211.8511.7111.7153,892
1/2/201511.9211.9211.8311.8616,684
12/31/201411.7911.9611.7911.8742,601
12/30/201412.0812.0811.7011.9465,826
12/29/201412.0412.0712.0112.0129,605
12/26/201412.0512.1312.0412.0716,935
12/24/201412.0512.1112.0412.0717,963
12/23/201411.9912.0911.9912.0511,833
12/22/201412.0112.0711.8811.9939,900
12/19/201412.0912.1312.0512.0728,083
12/18/201412.0012.1111.9812.1113,013
12/17/201411.7211.9111.7211.9014,198
12/16/201411.8411.9111.7811.787,271
12/15/201412.0512.0511.8411.8417,758
12/12/201412.1412.2712.1012.1020,290
12/11/201412.1512.3312.1512.1913,639
12/10/201412.2312.3212.1612.1619,305
12/9/201412.3012.3112.2212.2949,531
12/8/201412.4512.5012.3712.3817,295
12/5/201412.4112.4812.4112.4414,143
12/4/201412.4312.5012.4212.468,958
12/3/201412.4312.5112.4312.4910,120
12/2/201412.4212.4812.4212.475,504
12/1/201412.5012.5112.4312.457,496
11/28/201412.5212.5612.5112.512,420
11/26/201412.5312.5812.5312.576,406
11/25/201412.5312.5612.5312.547,589
11/24/201412.5212.5712.5212.572,874
11/21/201412.5012.5412.5012.5013,333
11/20/201412.4412.4912.4412.497,714
11/19/201412.4512.4612.4112.4413,626
11/18/201412.3912.4512.3912.444,166
11/17/201412.3512.4312.3512.406,720
11/14/201412.3812.4512.3712.4013,586
11/13/201412.4112.4212.3612.381,841
11/12/201412.3412.3912.3412.3911,804
11/11/201412.3612.3612.3212.359,499
11/10/201412.4012.4312.3312.3626,175
11/7/201412.3612.4312.3212.4319,359
11/6/201412.3712.4012.3612.396,293
11/5/201412.4312.5012.3812.398,235
11/4/201412.4312.4812.4012.4216,711
11/3/201412.4612.4912.4412.4914,107
10/31/201412.5012.5112.4012.4821,208
10/30/201412.4312.4912.4112.428,626
10/29/201412.5012.5212.4012.4320,600
10/28/201412.5112.5112.4312.4614,934
10/27/201412.4812.4812.3812.4216,281
10/24/201412.4012.5812.3412.4721,574
10/23/201412.3112.4112.3112.4025,186
10/22/201412.3112.4012.2412.2515,584
10/21/201412.1612.3012.1412.2819,795
10/20/201412.0712.1312.0712.1114,549
10/17/201412.0312.1312.0312.0711,269
10/16/201411.6712.0211.6611.9727,029
10/15/201411.7511.7711.5611.7448,685
10/14/201412.0412.0511.9511.9529,509
10/13/201412.1412.1611.9412.0118,779
10/10/201412.2312.2412.1712.1827,005
10/9/201412.3012.3412.2012.2214,341
10/8/201412.2612.3812.2412.3812,393
10/7/201412.3212.3212.2312.266,896
10/6/201412.3612.3912.3312.3320,519
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center