$11.62 +0.05 (%) Madison Strategic Shs -

May. 27, 2016 | 03:57 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
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
5/5/201611.1711.1711.1311.146,948
5/4/201611.2211.2211.0911.1223,802
5/3/201611.2711.2711.2011.2310,490
5/2/201611.1711.3211.1711.3210,621
4/29/201611.2511.2511.1511.1813,071
4/28/201611.2411.3611.2311.2514,852
4/27/201611.2711.3511.2711.3211,403
4/26/201611.2511.3411.2511.2715,536
4/25/201611.2611.3211.2011.258,452
4/22/201611.3411.3411.2311.3213,132
4/21/201611.2811.2811.2211.2515,957
4/20/201611.2511.3211.2511.2816,287
4/19/201611.2811.3311.2211.2722,262
4/18/201611.2311.3211.2311.2612,197
4/15/201611.2111.2111.2111.21270
4/14/201611.2311.2311.2011.227,215
4/13/201611.2311.2311.2011.237,313
4/12/201611.1711.2611.1711.2515,853
4/11/201611.1711.2011.1411.1714,651
4/8/201611.0811.1311.0811.1316,650
4/7/201611.1211.1211.0111.069,840
4/6/201611.1011.1511.0611.1411,251
4/5/201611.1411.1411.0311.044,814
4/4/201611.1411.2111.1311.158,077
4/1/201611.2311.2911.1511.215,014
3/31/201611.3011.4111.1411.2624,190
3/30/201611.1811.2311.1311.207,550
3/29/201611.0211.1811.0111.158,945
3/28/201611.1011.1010.9911.0611,287
3/24/201610.9211.0310.9211.0112,208
3/23/201611.0011.0210.9610.999,726
3/22/201610.9611.0110.9611.018,416
3/21/201610.9411.0010.9310.9814,601
3/18/201611.0611.0610.9310.949,188
3/17/201611.0811.1010.9711.029,272
3/16/201610.9611.1010.9511.035,219
3/15/201611.0611.0910.9310.9710,752
3/14/201611.2111.2611.1711.238,405
3/11/201611.2211.3911.2211.2515,653
3/10/201611.1311.1911.1111.118,269
3/9/201611.0911.1711.0811.169,982
3/8/201611.1111.1511.0811.134,355
3/7/201611.0511.1711.0511.125,233
3/4/201611.0411.1511.0411.1513,377
3/3/201611.0311.0810.9711.004,716
3/2/201610.9911.0910.9311.025,116
3/1/201610.8211.0310.8211.0324,274
2/29/201610.7710.8910.7710.825,517
2/26/201610.8010.8610.7610.8136,299
2/25/201610.7510.8110.6810.7711,622
2/24/201610.6210.7210.5710.7111,803
2/23/201610.7110.7710.6710.679,621
2/22/201610.7010.7910.7010.7831,642
2/19/201610.5510.7110.5510.6522,673
2/18/201610.6910.7210.6410.659,448
2/17/201610.7010.7410.6310.699,670
2/16/201610.4710.5810.4510.5325,290
2/12/201610.2810.4510.2610.3927,820
2/11/201610.3510.3510.2010.265,115
2/10/201610.3810.9010.3710.4026,106
2/9/201610.2810.6010.2410.3935,429
2/8/201610.3410.9010.2610.3738,627
2/5/201610.5510.5710.4210.4410,106
2/4/201610.5710.6210.5110.559,440
2/3/201610.4510.8510.3710.5799,126
2/2/201610.4410.4710.3710.4644,251
2/1/201610.4610.5310.3510.5319,665
1/29/201610.2710.5110.2710.4933,111
1/28/201610.2010.2910.1910.278,909
1/27/201610.0710.1910.0510.1737,347
1/26/20169.9310.129.9310.0696,985
1/25/201610.0810.199.939.9369,434
1/22/20169.9810.189.9810.1610,971
1/21/20169.9710.109.869.9071,250
1/20/20169.859.869.619.8664,672
1/19/201610.0410.149.9110.0035,509
1/15/201610.1410.149.969.9953,123
1/14/201610.0810.2410.0510.2460,559
1/13/201610.3710.4410.0710.0831,604
1/12/201610.4510.4510.2710.3737,753
1/11/201610.4110.4110.2710.3819,442
1/8/201610.4510.4610.3110.3121,761
1/7/201610.4410.5410.3410.3714,342
1/6/201610.5910.6910.5510.6223,558
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center