Martha Stewart Living Omnimedia, Inc. Stock Price History | Historical MSO Company Stock Prices | Breaking Business News, Headlines, Stories and Video

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	2.460	2.480	2.420	2.480	249,603	+0.01(+0.40%)
May 22, 2013	2.510	2.529	2.460	2.470	131,059	-0.05(-1.98%)
May 21, 2013	2.510	2.570	2.490	2.520	124,852	+0.00(+0.00%)
May 20, 2013	2.500	2.560	2.470	2.520	166,765	+0.01(+0.40%)
May 17, 2013	2.510	2.510	2.470	2.510	155,285	+0.02(+0.80%)
May 16, 2013	2.520	2.540	2.461	2.490	66,867	-0.04(-1.58%)
May 15, 2013	2.480	2.530	2.480	2.530	177,789	+0.01(+0.40%)
May 13, 2013	2.470	2.520	2.450	2.520	218,884	+0.03(+1.20%)
May 10, 2013	2.480	2.529	2.450	2.490	169,029	+0.03(+1.22%)
May 09, 2013	2.470	2.480	2.420	2.460	136,071	-0.02(-0.81%)
May 08, 2013	2.480	2.490	2.440	2.480	80,136	+0.01(+0.40%)
May 07, 2013	2.470	2.470	2.420	2.470	99,058	+0.02(+0.82%)
May 06, 2013	2.440	2.455	2.390	2.450	92,945	+0.00(+0.00%)
May 03, 2013	2.450	2.450	2.420	2.450	136,617	+0.02(+0.82%)
May 02, 2013	2.380	2.449	2.370	2.430	143,528	+0.07(+2.97%)
May 01, 2013	2.460	2.490	2.360	2.360	207,855	-0.11(-4.45%)
Apr 30, 2013	2.530	2.580	2.420	2.470	279,768	-0.05(-1.98%)
Apr 29, 2013	2.590	2.592	2.510	2.520	140,905	-0.05(-1.95%)
Apr 26, 2013	2.430	2.600	2.430	2.570	328,462	+0.14(+5.76%)
Apr 25, 2013	2.440	2.440	2.400	2.430	120,640	-0.01(-0.41%)
Apr 24, 2013	2.410	2.450	2.380	2.440	145,069	+0.02(+0.83%)
Apr 23, 2013	2.450	2.470	2.400	2.420	160,948	-0.02(-0.82%)
Apr 22, 2013	2.440	2.458	2.400	2.440	119,062	+0.01(+0.41%)
Apr 19, 2013	2.390	2.460	2.390	2.430	128,172	+0.03(+1.25%)
Apr 18, 2013	2.350	2.450	2.300	2.400	211,560	+0.04(+1.69%)
Apr 17, 2013	2.400	2.430	2.350	2.360	133,988	-0.05(-2.07%)
Apr 16, 2013	2.400	2.490	2.371	2.410	149,764	+0.02(+0.84%)
Apr 15, 2013	2.560	2.570	2.360	2.390	299,643	-0.11(-4.40%)
Apr 12, 2013	2.500	2.500	2.445	2.500	201,457	+0.04(+1.63%)
Apr 11, 2013	2.430	2.500	2.430	2.460	173,754	+0.04(+1.65%)
Apr 10, 2013	2.320	2.470	2.310	2.420	364,663	+0.10(+4.31%)
Apr 09, 2013	2.400	2.400	2.320	2.320	333,551	-0.04(-1.69%)
Apr 08, 2013	2.430	2.430	2.280	2.360	483,310	-0.05(-2.07%)
Apr 05, 2013	2.400	2.430	2.370	2.410	241,463	-0.01(-0.41%)
Apr 04, 2013	2.490	2.490	2.410	2.420	215,463	-0.04(-1.63%)
Apr 03, 2013	2.430	2.510	2.400	2.460	258,668	+0.04(+1.65%)
Apr 02, 2013	2.470	2.570	2.410	2.420	267,784	-0.08(-3.20%)
Apr 01, 2013	2.640	2.670	2.480	2.500	271,758	-0.14(-5.30%)
Mar 28, 2013	2.600	2.670	2.460	2.640	459,063	+0.08(+3.13%)
Mar 27, 2013	2.700	2.700	2.520	2.560	166,604	-0.08(-3.03%)
Mar 26, 2013	2.750	2.750	2.630	2.640	151,303	-0.10(-3.65%)
Mar 25, 2013	2.740	2.790	2.700	2.740	150,438	-0.03(-1.08%)
Mar 22, 2013	2.820	2.820	2.750	2.770	95,447	-0.04(-1.42%)
Mar 21, 2013	2.830	2.890	2.800	2.810	121,763	-0.04(-1.40%)
Mar 20, 2013	2.840	2.880	2.810	2.850	136,792	-0.03(-1.04%)
Mar 19, 2013	2.860	2.920	2.810	2.880	187,123	+0.03(+1.05%)
Mar 18, 2013	2.950	2.950	2.780	2.850	150,406	-0.04(-1.38%)
Mar 15, 2013	2.700	2.900	2.700	2.890	498,068	+0.15(+5.47%)
Mar 14, 2013	2.860	2.980	2.710	2.740	470,162	-0.12(-4.20%)
Mar 13, 2013	2.700	2.890	2.700	2.860	301,024	+0.16(+5.93%)
Mar 12, 2013	2.740	2.796	2.680	2.700	182,583	-0.03(-1.10%)
Mar 11, 2013	2.630	2.770	2.630	2.730	224,746	+0.10(+3.80%)
Mar 08, 2013	2.700	2.700	2.590	2.630	274,901	+0.06(+2.33%)
Mar 07, 2013	2.560	2.649	2.550	2.570	364,418	+0.02(+0.78%)
Mar 06, 2013	2.520	2.850	2.460	2.550	1,047,795	+0.10(+4.08%)
Mar 05, 2013	2.510	2.520	2.450	2.450	337,023	-0.05(-2.00%)
Mar 04, 2013	2.490	2.520	2.480	2.500	171,384	+0.02(+0.81%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
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 Telekurs USA
Postage Rates