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
2019-05-03 36.61 36.79 36.42 36.73 10,903
2019-05-02 35.90 36.36 35.53 36.35 21,428
2019-05-01 35.81 35.88 35.50 35.50 18,993
2019-04-30 36.18 36.57 36.13 36.33 26,023
2019-04-29 35.95 36.295 35.95 36.28 22,525
2019-04-26 35.45 35.90 35.41 35.83 17,213
2019-04-25 36.11 36.24 34.86 35.08 51,552
2019-04-24 33.93 34.27 33.92 34.13 41,182
2019-04-23 32.84 33.34 32.82 33.34 23,383
2019-04-22 33.00 33.27 32.58 32.63 13,538
2019-04-18 33.74 33.99 33.51 33.55 13,132
2019-04-17 33.76 33.97 33.59 33.70 20,461
2019-04-16 33.77 33.90 33.60 33.775 10,518
2019-04-15 33.41 33.72 33.31 33.66 13,168
2019-04-12 33.01 33.30 33.01 33.30 13,662
2019-04-11 32.71 33.18 32.71 32.93 15,642
2019-04-10 32.86 33.22 32.86 33.16 17,980
2019-04-09 33.31 33.37 32.93 32.93 12,331
2019-04-08 33.70 33.83 33.48 33.61 14,991
2019-04-05 34.415 34.60 34.17 34.28 8,445
2019-04-04 34.06 34.41 34.03 34.41 12,108
2019-04-03 34.03 34.07 33.73 33.81 6,494
2019-04-02 34.03 34.06 33.76 33.86 12,718
2019-04-01 33.98 34.23 33.88 34.23 5,959
2019-03-29 34.05 34.21 33.86 33.86 22,948
2019-03-28 33.86 34.11 33.59 33.99 45,522
2019-03-27 33.54 33.69 33.20 33.59 14,153
2019-03-26 32.90 33.16 32.89 33.14 15,546
2019-03-25 32.47 32.89 32.47 32.75 15,915
2019-03-22 32.60 32.85 32.21 32.21 23,435

» 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.