Martha Stewart Living Omnimedia, Inc. Historical Stock Prices

MSO 
$4.31
*  
0.02
0.46%
Get MSO Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading MSO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  4.33  4.34  4.29  4.31 30,884
12/24/2014 4.32 4.34 4.29 4.31 30,884
12/23/2014 4.32 4.47 4.27 4.33 114,680
12/22/2014 4.31 4.33 4.25 4.31 80,506
12/19/2014 4.32 4.4 4.3 4.33 227,629
12/18/2014 4.46 4.5 4.2 4.36 142,970
12/17/2014 4.29 4.49 4.27 4.46 211,162
12/16/2014 4.23 4.4 4.23 4.28 92,453
12/15/2014 4.24 4.29 4.18 4.24 137,809
12/12/2014 4.26 4.3 4.125 4.24 109,786
12/11/2014 4.23 4.35 4.23 4.33 95,175
12/10/2014 4.37 4.5 4.195 4.22 195,407
12/09/2014 4.12 4.38 4.06 4.37 107,445
12/08/2014 4.16 4.2299 4.15 4.17 82,809
12/05/2014 4.06 4.25 4.06 4.2 118,032
12/04/2014 4.16 4.19 4.03 4.06 88,669
12/03/2014 4.17 4.27 4.1 4.17 85,262
12/02/2014 4.13 4.24 4.12 4.18 37,572
12/01/2014 4.22 4.25 4.03 4.12 221,361
11/28/2014 4.29 4.32 4.23 4.25 40,332
11/26/2014 4.3 4.33 4.2501 4.32 34,787
11/25/2014 4.33 4.351 4.25 4.32 157,814
11/24/2014 4.14 4.3 4.14 4.29 62,329
11/21/2014 4.29 4.29 4.14 4.16 58,534
11/20/2014 4.12 4.2299 4.0686 4.21 43,396
11/19/2014 4.13 4.15 4.07 4.12 71,550
11/18/2014 4.05 4.18 4.05 4.15 99,445
11/17/2014 4.04 4.12 4.04 4.05 51,436
11/14/2014 4.13 4.15 4.06 4.06 42,659
11/13/2014 4.21 4.24 4.06 4.12 50,531
11/12/2014 4.16 4.19 4.1 4.18 87,923
11/11/2014 4.21 4.23 4.17 4.17 120,130
11/10/2014 4.05 4.24 4.04 4.23 148,415
11/07/2014 4 4.06 3.82 4.05 404,623
11/06/2014 4.03 4.07 3.8738 3.99 267,217
11/05/2014 4.07 4.14 4.045 4.06 99,604
11/04/2014 4.06 4.15 4.03 4.05 91,371
11/03/2014 4.32 4.3206 4.05 4.1 300,757
10/31/2014 4.3 4.35 4.24 4.33 212,870
10/30/2014 4.23 4.3 4.12 4.25 313,300
10/29/2014 4.24 4.24 4.01 4.21 292,648
10/28/2014 4 4.26 3.9 4.21 265,867
10/27/2014 4.14 4.14 3.9 4.06 301,188
10/24/2014 4.16 4.24 4.05 4.15 176,280
10/23/2014 4.24 4.26 4.12 4.17 247,710
10/22/2014 4.31 4.355 4.16 4.18 162,984
10/21/2014 4.28 4.4 4.21 4.3 200,442
10/20/2014 4.5 4.5 4.19 4.29 248,784
10/17/2014 4.55 4.578 4.46 4.5 368,236
10/16/2014 4.26 4.74 4.25 4.5 955,337
10/15/2014 3.52 3.71 3.51 3.7 133,658
10/14/2014 3.55 3.71 3.52 3.6 120,269
10/13/2014 3.66 3.7 3.48 3.5 119,264
10/10/2014 3.48 3.68 3.46 3.64 140,133
10/09/2014 3.74 3.74 3.53 3.54 115,628
10/08/2014 3.7 3.77 3.63 3.73 117,185
10/07/2014 3.74 3.76 3.6514 3.69 68,415
10/06/2014 3.92 3.92 3.77 3.77 85,481
10/03/2014 3.78 4.07 3.78 3.92 241,967
10/02/2014 3.4 3.75 3.4 3.73 177,887
10/01/2014 3.62 3.63 3.4 3.44 322,645
09/30/2014 3.61 3.68 3.6 3.6 184,976
09/29/2014 3.72 3.72 3.5 3.6 294,734
09/26/2014 3.65 3.8 3.65 3.78 114,577
09/25/2014 3.87 3.87 3.7 3.7 200,858
09/24/2014 3.94 3.96 3.87 3.88 65,964
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?