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
2018-09-21 57.75 57.75 56.50 56.725 24,328
2018-09-20 57.40 58.40 56.95 58.40 12,365
2018-09-19 57.45 57.60 56.85 56.85 20,759
2018-09-18 56.75 58.25 56.75 57.70 17,556
2018-09-17 56.35 56.80 55.80 56.70 10,644
2018-09-14 55.65 56.55 55.65 56.05 7,333
2018-09-13 56.65 56.70 56.05 56.10 4,377
2018-09-12 56.80 56.80 55.35 56.45 10,684
2018-09-11 57.15 57.30 56.80 56.85 3,698
2018-09-10 56.80 57.20 56.70 56.90 6,111
2018-09-07 56.45 57.05 55.90 56.05 4,512
2018-09-06 57.50 57.60 56.55 56.55 5,697
2018-09-05 57.10 57.65 56.95 57.25 9,112
2018-09-04 58.15 58.15 57.35 57.60 5,037
2018-08-31 57.35 58.20 57.20 58.20 8,421
2018-08-30 57.35 57.75 57.00 57.55 5,691
2018-08-29 56.10 57.40 55.45 57.35 7,998
2018-08-28 57.45 57.65 56.60 56.85 11,277
2018-08-27 58.65 58.65 57.05 57.05 19,150
2018-08-24 58.55 58.55 57.85 58.30 8,812
2018-08-23 57.35 58.60 57.15 58.55 6,811
2018-08-22 58.05 58.05 57.55 57.55 6,890
2018-08-21 57.80 57.80 57.15 57.60 6,025
2018-08-20 57.05 57.25 56.70 57.20 4,809
2018-08-17 56.10 56.85 55.95 56.80 5,090
2018-08-16 57.25 57.25 56.10 56.10 8,430
2018-08-15 57.15 57.20 56.25 56.55 13,306
2018-08-14 56.30 57.70 56.30 57.60 6,222
2018-08-13 56.55 57.45 56.35 56.35 8,458
2018-08-10 56.35 57.25 56.30 56.725 14,104

» 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.