MADDEN STEVEN LTD Historical Stock Price

Below is the stock price history for Madden Steven Ltd SHOO. Data is recorded each day for the historical open, high, low, close and volume. The Madden Steven Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Madden Steven Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 53.65 54.30 53.65 54.15 3,238
2018-06-15 53.70 54.35 53.70 53.85 6,066
2018-06-14 53.45 53.90 53.25 53.90 6,818
2018-06-13 54.45 54.45 53.15 53.425 13,878
2018-06-12 54.50 54.85 54.35 54.40 15,969
2018-06-11 55.00 55.00 54.05 54.35 8,902
2018-06-08 54.85 55.45 54.85 55.25 12,065
2018-06-07 54.60 55.15 54.40 54.45 9,999
2018-06-06 54.00 54.75 53.75 54.55 13,573
2018-06-05 53.45 54.10 53.35 54.00 7,835
2018-06-04 53.65 54.05 53.15 54.05 6,896
2018-06-01 53.25 53.45 52.70 53.30 7,632
2018-05-31 53.75 53.80 52.90 52.95 5,949
2018-05-30 53.50 53.95 53.25 53.35 4,535
2018-05-29 52.50 53.40 52.50 53.15 11,961
2018-05-25 52.55 52.85 52.05 52.80 8,862
2018-05-24 52.00 52.70 51.80 52.50 16,167
2018-05-23 51.35 52.20 51.35 51.60 5,083
2018-05-22 51.70 52.05 51.30 51.35 2,812
2018-05-21 50.85 51.80 50.85 51.60 3,769
2018-05-18 50.95 51.00 50.80 50.85 5,787
2018-05-17 51.15 51.15 50.35 50.55 11,470
2018-05-16 50.50 51.40 50.45 51.10 9,268
2018-05-15 49.00 50.40 49.00 50.075 7,177
2018-05-14 48.975 49.35 48.95 49.10 3,772
2018-05-11 48.75 49.15 48.75 48.85 2,206
2018-05-10 49.10 49.10 48.70 48.75 7,304
2018-05-09 48.15 49.30 48.15 49.20 8,217
2018-05-08 48.65 49.00 48.35 48.675 12,088
2018-05-07 48.55 48.55 47.95 48.30 6,228

» More Madden Steven Ltd Stock Price History

To see other companies like Madden Steven Ltd (SHOO), view our stock market today for news, and other data.