The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Martha Stewart Living

  • MSO
  • NYSE
  • Communications & Media
  • Latest 3.96
  • Currency US$
  • Change 0.01
  • Percent Change 0.253 %
  • Volume 170,025
  • Thu Apr 17, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 3.96 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 3.96 3.84 3.95 3.96 170,025
Apr 16 4.02 3.88 4.00 3.95 255,672
Apr 15 4.13 3.84 4.13 3.97 327,561
Apr 14 4.21 4.04 4.18 4.11 168,627
Apr 11 4.22 4.02 4.09 4.12 190,306
Apr 10 4.30 4.10 4.28 4.13 240,051
Apr 9 4.36 4.23 4.28 4.28 113,436
Apr 8 4.31 4.11 4.15 4.25 222,832
Apr 7 4.35 4.11 4.30 4.16 377,072
Apr 4 4.56 4.31 4.51 4.36 217,192
Apr 3 4.55 4.42 4.54 4.49 169,247
Apr 2 4.60 4.46 4.47 4.54 185,491
Apr 1 4.65 4.32 4.49 4.45 461,727
Mar 31 4.63 4.51 4.58 4.53 358,054
Mar 28 4.68 4.34 4.38 4.57 287,790
Mar 27 4.45 4.20 4.30 4.34 312,384
Mar 26 4.55 4.26 4.49 4.27 427,318
Mar 25 4.74 4.45 4.59 4.49 295,352
Mar 24 4.86 4.54 4.79 4.54 400,196
Mar 21 5.05 4.72 5.01 4.75 344,355
Mar 20 5.12 4.97 5.12 4.98 270,207
Mar 19 5.39 5.02 5.32 5.10 250,020
Mar 18 5.34 5.17 5.18 5.32 133,822
Mar 17 5.35 5.13 5.25 5.20 205,746
Mar 14 5.25 5.08 5.08 5.23 152,182
Mar 13 5.26 5.08 5.26 5.11 159,177
Mar 12 5.25 5.12 5.23 5.22 110,179
Mar 11 5.31 5.17 5.21 5.25 200,703
Mar 10 5.29 5.16 5.22 5.22 127,623
Mar 7 5.31 5.15 5.26 5.24 202,489