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 (%)
Dec 31, 2015 159.41 161.80 161.80 161.80 263,500 +1.60(+1.00%)
Dec 30, 2015 161.79 162.65 159.83 160.20 141,846 -1.77(-1.09%)
Dec 29, 2015 161.17 161.17 160.05 161.97 152,681 +1.81(+1.13%)
Dec 28, 2015 160.64 161.07 159.31 160.16 146,911 -0.96(-0.60%)
Dec 24, 2015 161.42 161.12 161.12 161.12 80,900 -0.58(-0.36%)
Dec 23, 2015 160.49 162.11 159.68 161.70 138,533 +1.40(+0.87%)
Dec 22, 2015 158.50 160.48 156.66 160.30 164,429 +2.04(+1.29%)
Dec 21, 2015 161.41 163.52 156.77 158.26 192,275 -2.78(-1.73%)
Dec 18, 2015 164.23 165.33 159.72 161.04 270,303 -3.42(-2.08%)
Dec 17, 2015 165.52 166.59 164.14 164.46 100,419 -1.06(-0.64%)
Dec 16, 2015 165.25 168.16 163.76 165.52 214,047 +1.13(+0.69%)
Dec 15, 2015 162.00 164.60 161.71 164.39 212,429 +3.94(+2.46%)
Dec 14, 2015 159.03 161.19 158.14 160.45 278,630 +1.99(+1.26%)
Dec 11, 2015 158.54 161.63 158.00 158.46 289,879 +0.46(+0.29%)
Dec 10, 2015 157.85 160.34 157.34 158.00 125,618 -0.28(-0.18%)
Dec 09, 2015 158.07 159.17 155.01 158.28 185,710 +0.77(+0.49%)
Dec 08, 2015 159.46 159.85 156.85 157.51 209,458 -2.35(-1.47%)
Dec 07, 2015 161.55 163.30 158.33 159.86 162,183 -2.14(-1.32%)
Dec 04, 2015 161.96 164.17 160.65 162.00 314,808 +0.11(+0.07%)
Dec 03, 2015 164.85 164.99 160.94 161.89 190,707 -1.73(-1.06%)
Dec 02, 2015 164.49 166.88 161.92 163.62 218,898 -1.08(-0.66%)
Dec 01, 2015 163.00 165.78 160.85 164.70 313,388 +2.24(+1.38%)
Nov 30, 2015 166.20 167.66 160.86 162.46 147,644 -3.34(-2.01%)
Nov 27, 2015 165.20 166.39 162.58 165.80 145,959 +0.82(+0.50%)
Nov 25, 2015 167.35 164.98 164.98 164.98 184,000 -0.73(-0.44%)
Nov 24, 2015 166.53 166.90 164.24 165.71 161,666 -1.70(-1.02%)
Nov 23, 2015 164.97 171.00 164.97 167.41 270,971 +1.65(+1.00%)
Nov 20, 2015 167.13 167.63 162.81 165.76 282,949 -1.09(-0.65%)
Nov 19, 2015 169.55 169.55 165.40 166.85 182,864 -2.79(-1.64%)
Nov 18, 2015 171.99 172.53 169.16 169.64 404,909 -1.55(-0.91%)
Nov 17, 2015 171.29 173.49 169.78 171.19 332,404 -0.53(-0.31%)
Nov 16, 2015 168.85 172.13 168.85 171.72 271,383 +1.77(+1.04%)
Nov 13, 2015 169.10 172.28 168.35 169.95 182,890 -0.20(-0.12%)
Nov 12, 2015 172.20 173.87 168.25 170.15 210,613 -3.33(-1.92%)
Nov 11, 2015 173.70 175.39 171.66 173.48 165,743 +0.11(+0.06%)
Nov 10, 2015 173.09 174.98 171.42 173.37 208,494 +0.01(+0.01%)
Nov 09, 2015 169.66 174.85 168.99 173.36 202,148 +3.21(+1.89%)
Nov 06, 2015 169.56 170.91 166.89 170.15 291,950 +0.43(+0.25%)
Nov 05, 2015 172.59 175.70 168.50 169.72 330,332 -2.87(-1.66%)
Nov 04, 2015 174.74 175.59 169.73 172.59 224,307 -1.37(-0.79%)
Nov 03, 2015 176.96 177.91 171.91 173.96 158,587 -3.75(-2.11%)
Nov 02, 2015 178.25 180.55 175.06 177.71 239,014 -0.79(-0.44%)
Oct 30, 2015 182.37 182.46 174.13 178.50 222,170 -3.36(-1.85%)
Oct 29, 2015 182.64 184.65 179.30 181.86 232,419 -0.32(-0.18%)
Oct 28, 2015 181.98 184.67 178.59 182.18 262,400 +0.39(+0.21%)
Oct 27, 2015 181.15 182.49 177.61 181.79 158,191 -0.03(-0.02%)
Oct 26, 2015 180.55 182.50 177.49 181.82 222,078 +1.87(+1.04%)
Oct 23, 2015 176.04 180.20 174.33 179.95 233,044 +4.26(+2.42%)
Oct 22, 2015 176.00 178.36 174.31 175.69 214,956 +1.07(+0.61%)
Oct 21, 2015 175.39 176.50 173.13 174.62 155,759 -0.80(-0.46%)
Oct 20, 2015 173.12 176.27 171.96 175.42 243,844 +2.30(+1.33%)
Oct 19, 2015 175.75 180.38 172.69 173.12 159,203 -3.96(-2.24%)
Oct 16, 2015 183.52 184.50 175.37 177.08 205,035 -5.61(-3.07%)
Oct 15, 2015 176.30 182.88 174.46 182.69 238,867 +7.66(+4.38%)
Oct 14, 2015 176.35 177.17 173.81 175.03 132,211 -1.41(-0.80%)
Oct 13, 2015 169.71 177.64 169.71 176.44 377,460 +3.93(+2.28%)
Oct 12, 2015 173.47 174.99 169.59 172.51 151,963 +0.50(+0.29%)
Oct 09, 2015 170.58 175.36 170.06 172.01 254,059 +1.56(+0.92%)
Oct 08, 2015 172.57 174.09 169.43 170.45 208,012 -0.42(-0.25%)
Oct 07, 2015 175.23 176.72 166.38 170.87 288,706 -2.70(-1.56%)
Oct 06, 2015 174.62 176.43 171.87 173.57 263,917 -0.09(-0.05%)
Oct 05, 2015 173.38 176.70 168.63 173.66 302,381 +2.16(+1.26%)
Oct 02, 2015 152.09 178.00 152.09 171.50 661,660 +12.01(+7.53%)
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.