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
2019-01-04 30.44 31.04 30.22 30.98 32,781
2019-01-03 30.28 30.62 29.97 30.15 20,907
2019-01-02 29.84 30.71 29.84 30.45 21,258
2018-12-31 29.98 30.30 29.75 30.05 15,387
2018-12-28 29.71 30.53 29.53 30.22 21,150
2018-12-27 29.58 29.67 28.82 29.61 13,808
2018-12-26 28.44 29.86 28.44 29.86 14,897
2018-12-24 28.58 28.58 27.92 27.92 18,062
2018-12-21 29.68 29.68 28.68 28.71 23,609
2018-12-20 29.65 29.65 28.72 28.83 26,906
2018-12-19 29.67 30.14 29.22 29.45 46,796
2018-12-18 29.32 30.02 29.27 29.49 49,127
2018-12-17 28.47 29.44 28.23 28.86 57,415
2018-12-14 29.28 29.68 28.65 28.785 77,047
2018-12-13 29.755 29.93 28.83 28.94 41,842
2018-12-12 29.70 30.48 29.70 29.935 39,984
2018-12-11 29.60 29.88 29.19 29.58 26,719
2018-12-10 29.09 29.46 28.64 29.11 37,655
2018-12-07 30.14 30.31 28.89 29.13 36,745
2018-12-06 29.96 30.15 29.47 30.14 60,033
2018-12-04 32.82 32.82 30.08 30.14 54,219
2018-12-03 33.29 33.42 32.69 33.09 45,136
2018-11-30 31.43 32.35 31.43 32.26 34,187
2018-11-29 31.71 31.71 31.13 31.37 27,357
2018-11-28 31.745 31.96 31.16 31.90 33,071
2018-11-27 31.40 31.41 30.865 31.30 50,621
2018-11-26 31.36 31.95 31.36 31.75 28,289
2018-11-23 30.74 31.29 30.74 30.93 26,738
2018-11-21 31.08 31.54 30.81 31.41 33,616
2018-11-20 30.35 31.045 30.34 30.62 34,095

» 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.