FinancialContent is the trusted provider of stock market information to the media industry.
MADISON STRATEGIC (NY: MSP)
11.79 USD  -0.03 (-0.25%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 23, 2018 11.83 11.86 11.79 11.79 1,540 -0.03(-0.25%)
May 22, 2018 11.87 11.87 11.82 11.82 2,792 +0.03(+0.25%)
May 21, 2018 11.85 11.88 11.79 11.79 14,582 +0.00(+0.00%)
May 18, 2018 11.93 11.95 11.77 11.79 11,642 -0.14(-1.18%)
May 17, 2018 11.83 11.93 11.83 11.93 3,047 +0.10(+0.85%)
May 16, 2018 11.88 11.91 11.83 11.83 26,220 -0.05(-0.42%)
May 15, 2018 11.97 12.01 11.88 11.88 4,955 -0.16(-1.33%)
May 14, 2018 12.05 12.09 12.04 12.04 14,305 +0.01(+0.08%)
May 11, 2018 11.97 12.04 11.97 12.03 12,253 +0.01(+0.08%)
May 10, 2018 11.96 12.05 11.96 12.02 28,704 +0.08(+0.67%)
May 09, 2018 11.98 11.98 11.92 11.94 37,843 +0.09(+0.76%)
May 08, 2018 11.90 11.92 11.85 11.85 9,043 -0.03(-0.25%)
May 07, 2018 11.94 11.97 11.88 11.88 9,392 +0.00(+0.00%)
May 04, 2018 11.73 11.91 11.73 11.88 45,481 +0.13(+1.15%)
May 03, 2018 11.75 11.75 11.75 11.75 789 -0.09(-0.80%)
May 02, 2018 11.81 11.84 11.81 11.84 2,206 +0.04(+0.34%)
May 01, 2018 11.81 11.81 11.77 11.80 17,421 -0.03(-0.25%)
Apr 30, 2018 11.87 11.90 11.83 11.83 8,352 -0.09(-0.76%)
Apr 27, 2018 11.91 11.92 11.88 11.92 6,712 -0.06(-0.50%)
Apr 26, 2018 11.89 12.01 11.88 11.98 9,996 +0.08(+0.67%)
Apr 25, 2018 11.79 12.00 11.76 11.90 6,831 +0.10(+0.85%)
Apr 24, 2018 11.90 11.99 11.78 11.80 9,652 -0.18(-1.50%)
Apr 23, 2018 11.70 11.98 11.70 11.98 7,401 +0.28(+2.39%)
Apr 20, 2018 11.65 11.71 11.65 11.70 44,712 +0.03(+0.26%)
Apr 19, 2018 11.63 11.67 11.62 11.67 17,941 +0.02(+0.17%)
Apr 18, 2018 11.58 11.65 11.58 11.65 7,214 +0.05(+0.44%)
Apr 17, 2018 11.59 11.61 11.59 11.60 2,882 +0.05(+0.43%)
Apr 16, 2018 11.51 11.55 11.49 11.55 6,120 +0.09(+0.79%)
Apr 13, 2018 11.45 11.49 11.41 11.46 10,252 +0.07(+0.61%)
Apr 12, 2018 11.37 11.41 11.37 11.39 9,271 +0.07(+0.62%)
Apr 11, 2018 11.34 11.35 11.27 11.32 7,948 -0.03(-0.26%)
Apr 10, 2018 11.34 11.49 11.23 11.35 27,231 +0.06(+0.54%)
Apr 09, 2018 11.36 11.39 11.25 11.29 8,046 -0.01(-0.10%)
Apr 06, 2018 11.40 11.50 11.22 11.30 5,754 -0.15(-1.31%)
Apr 05, 2018 11.30 11.50 11.30 11.45 20,650 +0.21(+1.87%)
Apr 04, 2018 11.11 11.33 11.11 11.24 7,710 +0.04(+0.36%)
Apr 03, 2018 11.29 11.29 11.12 11.20 3,050 +0.10(+0.90%)
Apr 02, 2018 11.26 11.27 11.06 11.10 26,357 -0.11(-0.98%)
Mar 29, 2018 11.21 11.21 11.21 0 +0.00(+0.00%)
Mar 28, 2018 11.22 11.28 11.12 11.21 9,414 -0.02(-0.18%)
Mar 27, 2018 11.39 11.43 11.21 11.23 5,227 -0.06(-0.53%)
Mar 26, 2018 11.29 11.31 11.25 11.29 3,304 +0.07(+0.62%)
Mar 23, 2018 11.41 11.41 11.19 11.22 8,023 -0.18(-1.58%)
Mar 22, 2018 11.46 11.46 11.38 11.40 25,435 -0.11(-0.96%)
Mar 21, 2018 11.41 11.51 11.41 11.51 6,148 +0.03(+0.26%)
Mar 20, 2018 11.51 11.52 11.47 11.48 17,783 -0.04(-0.35%)
Mar 19, 2018 11.60 11.63 11.50 11.52 3,197 -0.09(-0.78%)
Mar 16, 2018 11.56 11.65 11.51 11.61 3,753 +0.02(+0.17%)
Mar 15, 2018 11.64 11.64 11.55 11.59 6,755 -0.08(-0.69%)
Mar 14, 2018 11.65 11.79 11.64 11.67 26,622 -0.18(-1.52%)
Mar 13, 2018 11.95 11.97 11.81 11.85 17,686 +0.01(+0.08%)
Mar 12, 2018 11.87 11.87 11.76 11.84 20,624 -0.05(-0.42%)
Mar 09, 2018 11.84 11.89 11.80 11.89 2,317 +0.10(+0.85%)
Mar 08, 2018 11.80 11.80 11.72 11.79 5,306 +0.06(+0.54%)
Mar 07, 2018 11.62 11.73 11.61 11.73 2,622 +0.04(+0.31%)
Mar 06, 2018 11.70 11.70 11.55 11.69 8,205 +0.06(+0.52%)
Mar 05, 2018 11.57 11.63 11.57 11.63 4,855 +0.07(+0.61%)
Mar 02, 2018 11.52 11.56 11.48 11.56 13,897 -0.04(-0.34%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More