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
2018-02-20 43.70 44.00 42.95 43.55 19,106
2018-02-16 43.00 44.35 42.80 44.00 26,778
2018-02-15 43.05 43.20 42.40 43.00 12,156
2018-02-14 42.20 43.20 42.20 43.00 26,833
2018-02-13 42.85 42.95 42.65 42.85 8,178
2018-02-12 43.15 43.15 42.55 42.85 14,832
2018-02-09 43.35 43.35 41.70 42.85 14,661
2018-02-08 43.85 43.85 42.60 42.60 16,202
2018-02-07 43.95 44.45 43.90 44.275 17,458
2018-02-06 43.20 43.95 42.60 43.65 26,749
2018-02-05 44.80 44.95 43.60 43.60 19,280
2018-02-02 46.35 46.35 44.85 44.85 9,774
2018-02-01 45.70 46.50 45.70 46.20 9,394
2018-01-31 46.85 46.85 45.85 46.175 11,178
2018-01-30 46.55 46.75 46.30 46.65 21,410
2018-01-29 47.15 47.45 46.80 46.85 9,186
2018-01-26 46.95 47.45 46.55 47.45 7,086
2018-01-25 48.20 48.20 46.40 46.55 25,878
2018-01-24 49.10 49.10 47.55 47.55 38,166
2018-01-23 48.55 49.20 48.45 49.10 17,121
2018-01-22 48.60 48.85 48.45 48.60 12,729
2018-01-19 48.20 48.85 48.10 48.80 10,365
2018-01-18 47.95 48.05 47.55 47.85 5,460
2018-01-17 47.80 47.80 47.55 47.65 13,669
2018-01-16 48.30 48.40 47.45 47.65 11,452
2018-01-12 48.425 48.70 48.25 48.25 8,324
2018-01-11 47.85 48.75 47.85 48.275 7,783
2018-01-10 47.25 47.70 47.05 47.60 7,448
2018-01-09 47.20 47.40 47.00 47.30 6,323
2018-01-08 46.55 47.45 46.55 47.05 14,552

» 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.