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
2017-11-24 39.70 39.85 39.50 39.75 6,181
2017-11-22 39.45 39.95 39.45 39.80 6,143
2017-11-21 39.60 39.75 39.125 39.60 11,055
2017-11-20 39.55 40.725 39.55 40.475 32,595
2017-11-17 39.40 39.85 39.10 39.25 14,016
2017-11-16 38.70 39.35 38.675 38.85 9,296
2017-11-15 38.55 39.05 38.55 38.60 8,180
2017-11-14 39.65 39.75 38.40 38.825 17,399
2017-11-13 39.00 40.10 39.00 39.70 21,591
2017-11-10 38.75 39.70 38.75 39.65 22,213
2017-11-09 38.30 38.30 37.75 38.20 18,730
2017-11-08 38.15 38.45 37.80 38.35 13,314
2017-11-07 38.15 38.85 37.75 37.775 14,865
2017-11-06 38.25 38.55 37.85 38.15 11,583
2017-11-03 37.80 38.35 37.55 38.25 25,303
2017-11-02 37.55 38.05 37.30 37.875 23,266
2017-11-01 38.05 38.35 37.90 38.25 33,777
2017-10-31 40.10 40.10 38.55 39.10 72,999
2017-10-30 43.10 43.10 42.20 42.90 28,830
2017-10-27 43.85 44.35 43.55 44.00 12,143
2017-10-26 43.10 44.00 42.95 44.00 11,768
2017-10-25 42.45 42.775 42.30 42.55 17,794
2017-10-24 42.60 42.60 42.15 42.40 16,694
2017-10-23 42.15 42.55 41.525 41.60 13,509
2017-10-20 41.40 42.25 41.40 41.95 11,936
2017-10-19 41.05 41.20 40.90 40.90 7,659
2017-10-18 41.15 41.45 40.95 41.20 7,112
2017-10-17 41.25 42.05 41.175 41.25 5,549
2017-10-16 40.80 41.10 40.80 41.00 4,539
2017-10-13 41.10 41.10 40.75 40.925 12,734

» 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.