$12.38 -0.07 (%) Madison Strategic Shs - NYSE

Sep. 23, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSP historical data

Date Open High Low Close Volume
9/22/201412.4812.5012.4412.457,920
9/19/201412.6112.6212.5212.5311,773
9/18/201412.5612.6012.5612.603,246
9/17/201412.5712.6012.5012.5650,358
9/16/201412.4312.6112.4312.6183,932
9/15/201412.5512.5512.4512.4731,505
9/12/201412.8512.8712.7012.77107,828
9/11/201412.8412.8412.8212.827,382
9/10/201412.8512.8912.8312.8424,523
9/9/201412.9212.9212.8912.8923,355
9/8/201412.9912.9912.9212.944,367
9/5/201412.9412.9812.9112.9619,916
9/4/201412.9413.0012.9312.936,503
9/3/201412.9612.9912.9312.967,995
9/2/201412.9612.9912.9312.964,311
8/29/201412.9213.0012.9212.999,164
8/28/201412.8712.9512.8712.956,878
8/27/201412.9312.9512.8812.9222,514
8/26/201412.9412.9912.9412.9513,854
8/25/201412.9613.0012.9612.9710,589
8/22/201412.9612.9712.9512.953,483
8/21/201412.9913.0012.9812.996,374
8/20/201412.9612.9812.9212.9730,747
8/19/201412.8212.9612.8212.9419,405
8/18/201412.8912.8912.8212.8421,387
8/15/201412.7812.7912.7512.773,705
8/14/201412.7012.7812.7012.769,523
8/13/201412.7212.7812.7212.735,746
8/12/201412.6212.7312.6212.7323,048
8/11/201412.5712.6712.5712.6516,831
8/8/201412.5412.5912.5412.584,787
8/7/201412.5512.5512.5312.5513,505
8/6/201412.5012.5512.4812.558,936
8/5/201412.6312.7112.5212.559,244
8/4/201412.6912.7012.6212.6814,037
8/1/201412.6512.6612.6012.6524,549
7/31/201412.7712.7712.6012.6425,285
7/30/201412.8312.9012.7512.8117,882
7/29/201412.8712.8712.8112.838,025
7/28/201412.8212.8612.8212.867,272
7/25/201412.8312.8712.8312.855,726
7/24/201412.8512.9012.8512.886,234
7/23/201412.9412.9412.8112.896,107
7/22/201412.7812.8612.7812.846,605
7/21/201412.8012.8212.7712.772,144
7/18/201412.8312.8812.7812.8286,243
7/17/201412.8612.8912.8212.823,413
7/16/201412.8612.9412.8612.9225,839
7/15/201412.8112.8912.8112.8779,700
7/14/201412.8612.8612.8212.8212,348
7/11/201412.7912.8712.7912.8112,402
7/10/201412.7912.8912.7412.8215,940
7/9/201412.9012.9512.8412.8875,888
7/8/201412.8512.8712.7812.8542,087
7/7/201412.8712.9112.8012.8026,193
7/3/201412.8412.8612.8212.837,755
7/2/201412.8112.8512.7712.809,974
7/1/201412.7912.9012.7912.836,925
6/30/201412.8212.8612.8012.8019,753
6/27/201412.7612.8012.7612.769,688
6/26/201412.8112.8112.7412.7418,155
6/25/201412.8012.8112.7212.7811,282
6/24/201412.6612.8112.6612.7724,329
6/23/201412.7712.7712.6712.678,861
6/20/201412.7012.7312.6712.6724,170
6/19/201412.7012.7012.6912.6912,585
6/18/201412.6712.7112.6712.6910,959
6/17/201412.6912.7512.6912.6912,657
6/16/201412.7012.7612.6512.6632,595
6/13/201413.0013.0012.9012.9118,484
6/12/201412.9212.9912.8812.9112,134
6/11/201412.9712.9712.9212.9213,632
6/10/201412.9512.9712.8612.9723,662
6/9/201412.8912.9512.8612.9125,083
6/6/201412.9012.9012.8812.8910,278
6/5/201412.8212.8812.8212.8844,054
6/4/201412.8112.8212.8012.8113,893
6/3/201412.8112.8212.8012.8016,449
6/2/201412.8712.8712.8012.8015,340
5/30/201412.8612.8712.7812.8335,662
5/29/201412.9112.9112.8212.8788,312
5/28/201412.8312.8812.8212.859,482
5/27/201412.8212.8712.8012.8457,245
5/23/201412.7912.8212.7912.7914,670
5/22/201412.7612.8212.7612.7920,345
5/21/201412.7512.7512.7312.749,540
5/20/201412.7112.7212.6912.7210,137
5/19/201412.6012.7212.6012.7117,139
5/16/201412.6212.7112.6212.6315,226
5/15/201412.6812.7312.6012.6224,895
5/14/201412.7112.7612.6912.7138,227
5/13/201412.7212.7712.7212.75105,360
5/12/201412.6412.6912.6412.6823,608
5/9/201412.5812.6312.5512.6321,863
5/8/201412.6212.6412.5412.5427,090
5/7/201412.6412.6512.6112.6135,680
5/6/201412.6812.6812.6012.6513,332
5/5/201412.6012.6712.5712.6719,008
5/2/201412.6112.6512.6112.6220,336
5/1/201412.6312.6712.6012.6120,248
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center