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
2018-12-17 28.47 29.44 28.23 28.86 57,415
2018-12-14 29.28 29.68 28.65 28.785 77,047
2018-12-13 29.755 29.93 28.83 28.94 41,842
2018-12-12 29.70 30.48 29.70 29.935 39,984
2018-12-11 29.60 29.88 29.19 29.58 26,719
2018-12-10 29.09 29.46 28.64 29.11 37,655
2018-12-07 30.14 30.31 28.89 29.13 36,745
2018-12-06 29.96 30.15 29.47 30.14 60,033
2018-12-04 32.82 32.82 30.08 30.14 54,219
2018-12-03 33.29 33.42 32.69 33.09 45,136
2018-11-30 31.43 32.35 31.43 32.26 34,187
2018-11-29 31.71 31.71 31.13 31.37 27,357
2018-11-28 31.745 31.96 31.16 31.90 33,071
2018-11-27 31.40 31.41 30.865 31.30 50,621
2018-11-26 31.36 31.95 31.36 31.75 28,289
2018-11-23 30.74 31.29 30.74 30.93 26,738
2018-11-21 31.08 31.54 30.81 31.41 33,616
2018-11-20 30.35 31.045 30.34 30.62 34,095
2018-11-19 32.18 32.18 30.89 30.97 24,884
2018-11-16 31.57 32.04 31.29 31.99 33,504
2018-11-15 31.91 32.14 31.42 32.11 77,703
2018-11-14 32.69 32.99 31.96 32.05 25,297
2018-11-13 32.40 32.53 31.94 32.09 36,552
2018-11-12 32.39 32.89 32.125 32.15 31,746
2018-11-09 32.89 33.16 32.18 32.475 31,439
2018-11-08 32.64 33.30 32.61 33.14 27,453
2018-11-07 32.00 32.77 31.73 32.705 69,384
2018-11-06 32.04 32.20 31.65 32.05 36,815
2018-11-05 32.35 32.64 31.86 32.02 61,243
2018-11-02 32.44 32.44 31.79 32.36 48,035

» 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.