Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Square Garden Sports Corp. (NY: MSG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 173.78 175.28 172.55 173.64 104,551 +0.28(+0.16%)
Nov 29, 2016 173.45 174.00 172.16 173.36 48,575 +0.07(+0.04%)
Nov 28, 2016 172.60 174.22 171.75 173.29 64,278 -0.01(-0.01%)
Nov 25, 2016 172.21 173.49 171.74 173.30 20,757 +0.93(+0.54%)
Nov 23, 2016 172.37 172.37 172.37 0 -0.55(-0.32%)
Nov 22, 2016 174.25 174.31 171.12 172.92 110,869 -0.58(-0.33%)
Nov 21, 2016 173.20 174.89 172.13 173.50 138,807 +0.36(+0.21%)
Nov 18, 2016 174.95 175.81 172.91 173.14 208,045 -2.61(-1.49%)
Nov 17, 2016 172.92 176.23 171.66 175.75 236,480 +3.13(+1.81%)
Nov 16, 2016 171.24 173.05 171.24 172.62 67,958 +0.46(+0.27%)
Nov 15, 2016 171.53 172.82 170.32 172.16 245,407 +0.44(+0.26%)
Nov 14, 2016 172.01 172.86 171.58 171.72 156,200 +0.14(+0.08%)
Nov 11, 2016 169.97 171.72 168.67 171.58 151,806 +1.83(+1.08%)
Nov 10, 2016 168.51 170.99 167.80 169.75 244,664 +1.76(+1.05%)
Nov 09, 2016 165.22 169.44 164.66 167.99 179,401 +0.48(+0.29%)
Nov 08, 2016 164.69 168.00 164.56 167.51 139,416 +2.40(+1.45%)
Nov 07, 2016 163.80 165.28 162.00 165.11 204,007 +2.97(+1.83%)
Nov 04, 2016 164.49 168.45 161.93 162.14 337,681 +0.68(+0.42%)
Nov 03, 2016 162.05 164.92 161.02 161.46 174,494 -0.97(-0.60%)
Nov 02, 2016 163.74 164.12 161.91 162.43 87,864 -1.64(-1.00%)
Nov 01, 2016 164.80 166.05 163.68 164.07 115,733 -1.42(-0.86%)
Oct 31, 2016 164.56 165.97 163.38 165.49 113,936 +1.44(+0.88%)
Oct 28, 2016 164.05 165.29 163.50 164.05 71,038 +0.51(+0.31%)
Oct 27, 2016 164.26 165.00 161.24 163.54 168,058 +0.56(+0.34%)
Oct 26, 2016 163.31 165.03 161.84 162.98 213,520 -0.45(-0.28%)
Oct 25, 2016 165.80 166.21 163.38 163.43 93,113 -2.64(-1.59%)
Oct 24, 2016 169.78 169.96 165.96 166.07 185,426 -2.14(-1.27%)
Oct 21, 2016 162.77 168.26 162.77 168.21 262,979 +4.15(+2.53%)
Oct 20, 2016 164.24 164.99 162.35 164.06 243,804 -2.35(-1.41%)
Oct 19, 2016 164.54 167.43 163.10 166.41 159,640 +1.77(+1.08%)
Oct 18, 2016 163.12 166.11 162.40 164.64 99,522 +3.22(+1.99%)
Oct 17, 2016 165.09 165.09 160.96 161.42 444,691 -3.61(-2.19%)
Oct 14, 2016 167.09 167.77 163.75 165.03 142,553 -1.32(-0.79%)
Oct 13, 2016 167.79 168.63 165.20 166.35 53,386 -1.78(-1.06%)
Oct 12, 2016 168.44 169.32 167.19 168.13 63,606 -0.42(-0.25%)
Oct 11, 2016 169.38 169.38 166.42 168.55 98,080 -0.26(-0.15%)
Oct 10, 2016 169.08 169.65 168.38 168.81 71,423 +0.85(+0.51%)
Oct 07, 2016 167.90 168.99 166.53 167.96 71,775 +0.12(+0.07%)
Oct 06, 2016 168.69 169.53 167.77 167.84 59,854 -0.86(-0.51%)
Oct 05, 2016 170.49 171.04 168.51 168.70 103,628 -1.50(-0.88%)
Oct 04, 2016 171.57 171.98 169.75 170.20 142,751 -2.20(-1.28%)
Oct 03, 2016 169.40 172.45 168.76 172.40 110,246 +2.99(+1.76%)
Sep 30, 2016 167.47 169.69 166.13 169.41 168,005 +2.30(+1.38%)
Sep 29, 2016 168.50 169.94 167.10 167.11 120,822 -1.37(-0.81%)
Sep 28, 2016 169.47 169.75 168.34 168.48 98,821 -1.52(-0.89%)
Sep 27, 2016 169.92 171.17 169.27 170.00 49,564 -0.62(-0.36%)
Sep 26, 2016 170.38 171.56 169.79 170.62 48,800 -0.96(-0.56%)
Sep 23, 2016 172.55 173.36 170.87 171.58 51,373 -1.32(-0.76%)
Sep 22, 2016 174.17 174.49 172.41 172.90 126,084 -1.01(-0.58%)
Sep 21, 2016 171.51 173.91 170.88 173.91 71,572 +2.07(+1.20%)
Sep 20, 2016 172.18 172.96 169.97 171.84 76,190 -0.78(-0.45%)
Sep 19, 2016 171.08 172.69 169.61 172.62 178,005 +1.27(+0.74%)
Sep 16, 2016 172.67 174.36 170.72 171.35 383,153 -2.56(-1.47%)
Sep 15, 2016 175.27 175.68 171.74 173.91 130,879 -1.66(-0.95%)
Sep 14, 2016 174.30 176.25 174.25 175.57 176,484 +2.25(+1.30%)
Sep 13, 2016 173.81 174.17 171.34 173.32 140,547 +0.14(+0.08%)
Sep 12, 2016 174.38 174.38 172.60 173.18 99,667 -1.88(-1.07%)
Sep 09, 2016 178.01 178.59 175.03 175.06 78,493 -2.95(-1.66%)
Sep 08, 2016 180.89 181.25 177.57 178.01 89,973 -3.39(-1.87%)
Sep 07, 2016 179.30 181.45 177.72 181.40 182,362 +2.55(+1.43%)
Sep 06, 2016 181.08 181.21 178.10 178.85 112,867 -2.04(-1.13%)
Sep 02, 2016 180.00 180.89 180.89 180.89 114,800 +0.40(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.