Martha Stewart Living Omnimedia, Inc. Historical Stock Prices

MSO 
$6.46
*  
0.26
4.19%
Get MSO Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading MSO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MSO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.275  6.46  6.1602  6.46 163,096
03/26/2015 6.28 6.397 6.2 6.2 129,930
03/25/2015 6.49 6.5 6.25 6.27 143,473
03/24/2015 6.36 6.49 6.31 6.43 144,946
03/23/2015 6.22 6.39 6.16 6.33 244,166
03/20/2015 6.22 6.35 6.04 6.27 333,681
03/19/2015 6.42 6.64 6.18 6.19 354,115
03/18/2015 6.49 6.66 6.38 6.42 403,730
03/17/2015 6.37 6.599 6.31 6.45 516,098
03/16/2015 5.76 6.45 5.76 6.36 1,378,817
03/13/2015 5.28 5.6 5.267 5.56 399,018
03/12/2015 5.23 5.3 5.18 5.29 210,690
03/11/2015 5.03 5.2 4.925 5.18 126,884
03/10/2015 5 5.09 4.99 5.03 176,991
03/09/2015 5.02 5.09 4.89 5.04 211,495
03/06/2015 5.2 5.25 4.88 4.96 614,528
03/05/2015 4.73 4.9 4.71 4.87 173,391
03/04/2015 4.65 4.84 4.65 4.73 92,456
03/03/2015 4.74 4.75 4.63 4.69 47,176
03/02/2015 4.72 4.9 4.7 4.78 45,383
02/27/2015 4.75 4.76 4.68 4.73 70,765
02/26/2015 4.74 4.85 4.64 4.77 59,005
02/25/2015 4.74 4.8 4.67 4.76 33,756
02/24/2015 4.83 4.87 4.71 4.77 103,508
02/23/2015 4.75 4.85 4.73 4.81 99,570
02/20/2015 4.76 4.83 4.695 4.78 119,812
02/19/2015 4.61 4.7799 4.596 4.75 57,752
02/18/2015 4.47 4.62 4.45 4.6 78,638
02/17/2015 4.53 4.53 4.42 4.48 108,316
02/13/2015 4.49 4.54 4.39 4.51 83,601
02/12/2015 4.41 4.49 4.41 4.48 58,908
02/11/2015 4.44 4.48 4.4 4.4 108,838
02/10/2015 4.47 4.49 4.4 4.45 38,031
02/09/2015 4.54 4.61 4.44 4.47 53,273
02/06/2015 4.55 4.67 4.5001 4.57 56,728
02/05/2015 4.51 4.59 4.441 4.55 36,465
02/04/2015 4.52 4.62 4.47 4.52 117,412
02/03/2015 4.54 4.5909 4.51 4.56 75,862
02/02/2015 4.67 4.68 4.3801 4.54 172,110
01/30/2015 4.66 4.74 4.6 4.64 204,493
01/29/2015 4.69 4.73 4.65 4.72 106,980
01/28/2015 4.87 4.92 4.66 4.69 80,951
01/27/2015 4.72 4.9 4.72 4.83 129,641
01/26/2015 4.81 4.9394 4.8 4.85 84,131
01/23/2015 4.84 4.86 4.77 4.81 93,266
01/22/2015 4.73 4.86 4.7 4.86 154,235
01/21/2015 4.71 4.82 4.7 4.73 118,926
01/20/2015 4.77 4.82 4.7 4.75 234,187
01/16/2015 4.57 4.8 4.57 4.77 124,975
01/15/2015 4.6 4.75 4.5401 4.6 241,937
01/14/2015 4.36 4.63 4.33 4.6 288,019
01/13/2015 4.2 4.46 4.2 4.41 383,632
01/12/2015 4.13 4.26 4.07 4.25 262,194
01/09/2015 4.12 4.22 4.08 4.15 125,463
01/08/2015 4.14 4.21 4.063 4.11 155,535
01/07/2015 4.16 4.19 4.04 4.16 140,800
01/06/2015 4.13 4.19 4.1 4.1 209,188
01/05/2015 4.2 4.23 4.06 4.14 249,750
01/02/2015 4.32 4.32 4.16 4.2 193,135
12/31/2014 4.32 4.34 4.25 4.31 61,978
12/30/2014 4.3 4.36 4.3 4.33 44,966
12/29/2014 4.31 4.4204 4.29 4.34 86,646
12/26/2014 4.34 4.38 4.29 4.37 64,320
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?