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
2018-10-31 31.49 31.65 30.92 31.295 74,570
2018-10-30 30.64 32.29 30.36 32.055 83,027
2018-10-29 29.80 29.83 28.73 29.27 64,639
2018-10-26 28.33 28.90 27.96 28.39 48,466
2018-10-25 28.47 28.81 28.41 28.445 44,709
2018-10-24 28.95 29.00 28.39 28.39 62,860
2018-10-23 28.00 28.87 27.99 28.74 24,250
2018-10-22 28.63 29.31 28.63 28.91 46,898
2018-10-19 28.83 28.83 28.08 28.13 33,705
2018-10-18 30.02 30.02 28.99 28.99 25,369
2018-10-17 30.28 30.35 30.10 30.20 22,549
2018-10-16 29.95 30.62 29.82 30.62 35,348
2018-10-15 30.39 30.39 30.04 30.07 41,918
2018-10-12 30.08 30.54 29.92 30.32 44,121
2018-10-11 45.22 46.07 44.96 45.39 35,462
2018-10-10 47.18 47.18 45.79 45.79 22,745
2018-10-09 49.47 49.75 48.56 48.71 16,465
2018-10-08 49.59 50.07 49.06 49.80 18,057
2018-10-05 49.38 49.41 48.71 49.19 19,627
2018-10-04 49.96 50.35 49.64 49.92 60,975
2018-10-03 50.44 51.01 50.44 50.58 13,038
2018-10-02 51.15 51.45 49.78 50.52 38,075
2018-10-01 52.97 52.97 52.045 52.045 10,663
2018-09-28 53.80 54.10 52.70 52.85 10,964
2018-09-27 53.75 54.25 53.40 53.725 25,457
2018-09-26 54.90 55.30 54.10 54.10 25,507
2018-09-25 54.65 55.30 54.35 54.70 13,561
2018-09-24 56.15 56.45 55.15 55.65 13,679
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

» 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.