$11.05 0.00 (%) Madison Strategic Shs - NYSE

Aug. 28, 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
8/28/201510.9811.0610.9511.055,624
8/27/201510.9711.0310.8810.9733,405
8/26/201510.8410.8410.5410.7521,301
8/25/201510.7610.7810.6610.6819,510
8/24/201511.2010.8811.0410.5527,001
8/21/201511.2011.2011.0411.0817,534
8/20/201511.4011.4211.2611.2715,043
8/19/201511.4411.4811.4411.447,058
8/18/201511.4911.4911.4611.461,709
8/17/201511.4911.5111.4611.5013,938
8/14/201511.4811.4811.4111.4810,194
8/13/201511.4111.4411.4011.445,067
8/12/201511.4111.4111.3211.3918,219
8/11/201511.4211.4311.4211.424,625
8/10/201511.4511.5211.4511.4621,826
8/7/201511.4311.4611.4311.4520,651
8/6/201511.5711.5711.4211.4514,745
8/5/201511.5711.6111.5111.5114,617
8/4/201511.5511.5511.5311.557,802
8/3/201511.5311.5611.5011.519,510
7/31/201511.5311.6011.5311.5720,387
7/30/201511.5011.5311.5011.5218,224
7/29/201511.4911.5711.4911.5217,951
7/28/201511.4111.5211.4111.4937,555
7/27/201511.5011.5111.4211.4217,742
7/24/201511.5811.5811.5311.547,065
7/23/201511.6611.7011.5911.5913,470
7/22/201511.6811.7411.6711.6713,131
7/21/201511.6711.7211.6511.6821,843
7/20/201511.7711.7711.7311.739,482
7/17/201511.8211.8211.8011.809,565
7/16/201511.8411.8511.8311.8510,189
7/15/201511.8511.8811.8411.847,694
7/14/201511.8211.8811.8211.8514,931
7/13/201511.8211.8811.7511.8777,919
7/10/201511.7311.8011.7011.7917,112
7/9/201511.6811.7211.6211.687,709
7/8/201511.6111.6911.6011.613,349
7/7/201511.6811.7111.6211.6910,741
7/6/201511.5811.7511.5811.6615,247
7/2/201511.7811.9011.6411.717,717
7/1/201511.7611.8011.7311.8011,731
6/30/201511.7711.7711.6711.7022,089
6/29/201511.7911.8111.5411.6014,446
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
  • 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!