StockSelector.com
  Research, Select, & Monitor Friday, February 23, 2018 11:28:09 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Steven Madden Ltd.$43.87$.42.97%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/27/2017 to 2/22/2018 
Date Open High Low Close Volume
2/22/2018 43.550 43.700 42.950 43.450 308,700
2/21/2018 43.800 44.650 43.050 43.300 512,700
2/20/2018 43.650 45.650 42.850 43.650 628,300
2/16/2018 42.950 44.400 42.750 44.000 849,200
2/15/2018 43.350 44.100 42.375 43.100 387,100
2/14/2018 42.450 43.250 42.150 43.050 477,800
2/13/2018 42.400 43.100 42.075 42.800 279,800
2/12/2018 42.900 43.650 42.450 42.750 392,800
2/9/2018 43.000 43.650 41.650 42.700 654,900
2/8/2018 44.300 44.300 42.400 42.400 348,600
2/7/2018 43.650 44.550 43.225 44.250 514,500
2/6/2018 42.800 44.000 42.175 43.650 622,300
2/5/2018 44.650 45.300 43.450 43.550 500,900
2/2/2018 46.200 46.650 44.700 44.950 437,500
2/1/2018 45.900 46.525 45.300 46.200 657,900
1/31/2018 46.600 46.950 45.775 46.200 382,400
1/30/2018 46.400 46.800 45.850 46.550 405,900
1/29/2018 47.300 47.525 46.700 46.800 234,600
1/26/2018 46.800 47.550 46.355 47.500 475,000
1/25/2018 47.800 48.350 46.325 46.600 704,700
1/24/2018 49.200 49.275 47.500 47.700 677,000
1/23/2018 48.600 49.200 48.400 49.100 363,300
1/22/2018 48.750 48.900 48.400 48.600 466,400
1/19/2018 47.650 48.900 47.650 48.800 380,200
1/18/2018 47.750 48.200 47.550 47.700 239,400
1/17/2018 47.750 48.100 47.500 47.650 385,100
1/16/2018 48.700 48.700 47.400 47.650 339,400
1/12/2018 48.400 48.725 48.200 48.200 281,600
1/11/2018 47.850 48.800 47.525 48.300 459,500
1/10/2018 47.100 47.750 46.850 47.600 317,200
1/9/2018 47.400 47.500 46.950 47.200 331,900
1/8/2018 46.450 47.450 46.425 47.000 527,400
1/5/2018 45.700 46.300 45.550 46.250 456,800
1/4/2018 45.400 45.850 44.900 45.650 590,300
1/3/2018 46.800 47.150 45.300 45.400 708,300
1/2/2018 46.400 47.350 44.900 46.800 543,600
12/29/2017 46.850 47.300 46.400 46.700 355,300
12/28/2017 47.000 47.550 46.600 46.800 518,100
12/27/2017 47.100 47.300 46.650 46.800 378,000
12/26/2017 46.400 47.350 46.400 47.050 266,800
12/22/2017 45.250 46.800 45.250 46.500 325,900
12/21/2017 46.050 46.275 45.750 45.850 374,200
12/20/2017 45.850 46.200 45.260 45.750 414,100
12/19/2017 45.450 46.350 45.325 45.800 618,600
12/18/2017 44.150 45.350 44.150 45.000 548,800
12/15/2017 43.150 44.400 43.150 44.150 816,200
12/14/2017 43.550 43.900 42.925 43.000 425,200
12/13/2017 42.850 43.700 42.850 43.450 341,100
12/12/2017 43.950 44.000 42.700 42.800 457,000
12/11/2017 44.150 44.300 43.350 43.800 465,000
12/8/2017 44.300 44.900 43.925 44.100 292,700
12/7/2017 44.050 44.475 43.850 44.150 591,900
12/6/2017 43.450 44.400 43.450 43.850 355,500
12/5/2017 43.900 43.900 42.400 43.550 616,200
12/4/2017 43.300 44.100 43.300 43.650 675,300
12/1/2017 42.550 43.465 41.150 42.650 829,900
11/30/2017 43.400 43.750 42.400 42.750 777,800
11/29/2017 43.950 44.300 42.750 43.050 1,290,200
11/28/2017 39.650 41.100 39.600 41.000 1,021,800
11/27/2017 39.800 40.150 39.400 39.400 453,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.