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 (%)
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%)
Sep 01, 2016 180.43 181.64 179.51 180.49 129,286 -0.16(-0.09%)
Aug 31, 2016 182.52 183.17 179.43 180.65 88,944 -1.72(-0.94%)
Aug 30, 2016 180.78 182.92 180.66 182.37 161,053 +1.84(+1.02%)
Aug 29, 2016 179.33 180.84 179.24 180.53 60,584 +0.85(+0.47%)
Aug 26, 2016 180.52 181.74 178.42 179.68 80,486 -0.45(-0.25%)
Aug 25, 2016 179.33 180.82 178.50 180.13 118,394 +0.26(+0.14%)
Aug 24, 2016 181.73 182.77 179.33 179.87 121,303 -1.63(-0.90%)
Aug 23, 2016 182.14 183.81 180.24 181.50 167,534 -0.65(-0.36%)
Aug 22, 2016 182.50 183.34 176.56 182.15 318,285 -2.04(-1.11%)
Aug 19, 2016 183.12 187.12 178.00 184.19 377,961 -3.93(-2.09%)
Aug 18, 2016 187.78 188.80 187.08 188.12 99,049 +0.35(+0.19%)
Aug 17, 2016 187.11 187.98 183.49 187.77 166,290 +1.47(+0.79%)
Aug 16, 2016 184.04 186.99 183.30 186.30 249,001 +1.92(+1.04%)
Aug 15, 2016 183.79 187.41 182.15 184.38 193,591 +1.39(+0.76%)
Aug 12, 2016 184.10 184.46 182.13 182.99 240,916 -1.41(-0.76%)
Aug 11, 2016 185.04 185.05 183.66 184.40 147,913 +0.14(+0.08%)
Aug 10, 2016 183.20 184.95 183.20 184.26 97,251 +0.34(+0.18%)
Aug 09, 2016 182.94 185.21 181.87 183.92 113,025 +0.23(+0.13%)
Aug 08, 2016 183.68 184.55 182.69 183.69 44,635 +0.01(+0.01%)
Aug 05, 2016 181.91 183.73 181.80 183.68 49,966 +1.73(+0.95%)
Aug 04, 2016 182.01 182.59 181.25 181.95 47,312 +0.77(+0.42%)
Aug 03, 2016 180.69 182.10 180.50 181.18 74,485 +0.11(+0.06%)
Aug 02, 2016 183.83 184.05 180.53 181.07 55,087 -2.18(-1.19%)
Aug 01, 2016 182.75 185.47 182.18 183.25 97,759 +0.46(+0.25%)
Jul 29, 2016 182.40 183.62 180.60 182.79 46,675 +0.02(+0.01%)
Jul 28, 2016 182.01 183.73 181.85 182.77 70,888 +0.93(+0.51%)
Jul 27, 2016 180.92 182.93 180.50 181.84 92,713 +0.37(+0.20%)
Jul 26, 2016 181.08 181.91 179.19 181.47 64,347 +0.39(+0.22%)
Jul 25, 2016 182.85 182.85 179.78 181.08 102,415 -1.66(-0.91%)
Jul 22, 2016 180.42 182.85 180.31 182.74 114,252 +2.55(+1.42%)
Jul 21, 2016 180.18 180.66 179.07 180.19 67,372 +0.45(+0.25%)
Jul 20, 2016 178.88 180.58 178.12 179.74 106,258 +1.31(+0.73%)
Jul 19, 2016 178.77 178.94 177.59 178.43 73,512 -0.02(-0.01%)
Jul 18, 2016 178.19 179.78 177.57 178.45 92,225 +3.03(+1.73%)
Jul 15, 2016 176.51 177.03 174.27 175.42 116,270 -0.67(-0.38%)
Jul 14, 2016 176.84 178.84 175.98 176.09 109,520 -0.36(-0.20%)
Jul 13, 2016 176.68 179.20 175.18 176.45 100,028 -0.55(-0.31%)
Jul 12, 2016 173.63 177.14 173.63 177.00 140,836 +3.81(+2.20%)
Jul 11, 2016 172.38 173.77 171.88 173.19 82,293 +1.17(+0.68%)
Jul 08, 2016 171.00 172.23 170.41 172.02 123,537 +1.57(+0.92%)
Jul 07, 2016 171.07 171.87 169.35 170.45 74,877 -0.46(-0.27%)
Jul 06, 2016 171.90 172.75 170.33 170.91 79,077 -0.58(-0.34%)
Jul 05, 2016 173.63 174.08 171.00 171.49 96,373 -2.57(-1.48%)
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.