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
2018-09-04 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
2018-08-09 55.80 57.40 55.80 56.475 16,605
2018-08-08 56.10 56.15 55.50 55.80 14,517
2018-08-07 55.30 55.75 54.90 55.70 5,338
2018-08-06 56.05 56.20 55.05 55.075 10,730
2018-08-03 56.60 56.60 55.75 56.00 11,315
2018-08-02 55.85 56.40 55.10 56.00 15,818
2018-08-01 54.075 55.45 53.85 55.30 18,604
2018-07-31 53.75 54.60 53.10 53.90 19,004
2018-07-30 53.10 54.40 53.10 53.60 19,379
2018-07-27 55.15 55.15 53.10 53.50 22,887
2018-07-26 54.80 55.80 54.65 55.125 16,469
2018-07-25 54.10 54.90 54.10 54.90 10,864
2018-07-24 54.75 54.80 53.60 53.85 11,263

» 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.