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, 2018 263.41 267.70 262.29 267.70 185,500 +5.35(+2.04%)
Dec 28, 2018 258.21 265.98 255.51 262.35 488,700 +4.19(+1.62%)
Dec 27, 2018 251.29 258.31 249.62 258.16 235,915 +2.61(+1.02%)
Dec 26, 2018 248.14 255.79 245.62 255.55 473,527 +13.01(+5.36%)
Dec 24, 2018 245.00 246.24 240.33 242.54 114,800 -4.48(-1.81%)
Dec 21, 2018 253.22 255.35 245.72 247.02 235,000 -5.66(-2.24%)
Dec 20, 2018 256.42 258.29 250.50 252.68 225,165 -4.72(-1.83%)
Dec 19, 2018 258.18 262.41 255.08 257.40 211,006 -1.81(-0.70%)
Dec 18, 2018 266.07 266.12 258.83 259.21 279,440 -5.79(-2.18%)
Dec 17, 2018 260.74 279.63 260.74 265.00 728,958 +3.51(+1.34%)
Dec 14, 2018 261.05 264.38 257.60 261.49 450,500 -1.27(-0.48%)
Dec 13, 2018 266.91 268.42 260.89 262.76 380,647 -3.79(-1.42%)
Dec 12, 2018 272.12 272.12 264.11 266.55 417,946 -2.44(-0.91%)
Dec 11, 2018 281.12 281.12 268.18 268.99 366,763 -10.19(-3.65%)
Dec 10, 2018 271.72 280.77 270.52 279.18 392,433 +7.70(+2.84%)
Dec 07, 2018 270.95 273.60 267.18 271.48 306,900 +0.46(+0.17%)
Dec 06, 2018 257.94 272.49 256.02 271.02 466,523 +9.02(+3.44%)
Dec 04, 2018 268.49 272.33 261.47 262.00 375,100 -8.11(-3.00%)
Dec 03, 2018 274.38 274.98 266.21 270.11 227,524 +0.09(+0.03%)
Nov 30, 2018 272.49 275.95 267.23 270.02 333,100 -2.19(-0.80%)
Nov 29, 2018 272.59 275.90 266.87 272.21 248,474 -2.42(-0.88%)
Nov 28, 2018 262.55 274.96 261.11 274.63 308,291 +13.60(+5.21%)
Nov 27, 2018 264.77 266.45 260.22 261.03 200,799 -3.89(-1.47%)
Nov 26, 2018 264.13 267.57 263.35 264.92 452,242 +3.79(+1.45%)
Nov 23, 2018 258.66 262.05 257.04 261.13 74,300 +1.13(+0.43%)
Nov 21, 2018 260.00 260.00 260.00 0 +5.79(+2.28%)
Nov 20, 2018 246.62 257.77 246.19 254.21 362,994 +3.30(+1.32%)
Nov 19, 2018 257.55 257.59 250.20 250.91 343,402 -6.68(-2.59%)
Nov 16, 2018 255.30 258.87 253.92 257.59 223,900 +1.24(+0.48%)
Nov 15, 2018 251.24 257.87 250.13 256.35 240,015 +3.79(+1.50%)
Nov 14, 2018 264.57 265.00 251.29 252.56 554,392 -10.10(-3.85%)
Nov 13, 2018 265.30 269.05 260.56 262.66 242,353 -2.10(-0.79%)
Nov 12, 2018 271.15 271.15 260.31 264.76 253,453 -6.28(-2.32%)
Nov 09, 2018 270.86 273.59 270.00 271.04 255,900 -1.46(-0.54%)
Nov 08, 2018 276.93 279.57 271.28 272.50 156,744 -4.93(-1.78%)
Nov 07, 2018 276.32 280.85 271.88 277.43 331,848 +2.80(+1.02%)
Nov 06, 2018 273.87 277.39 271.27 274.63 439,285 +0.64(+0.23%)
Nov 05, 2018 265.00 277.02 265.00 273.99 413,118 +11.90(+4.54%)
Nov 02, 2018 272.20 272.20 257.40 262.09 869,300 -9.16(-3.38%)
Nov 01, 2018 278.81 280.35 269.91 271.25 641,496 -5.37(-1.94%)
Oct 31, 2018 279.20 284.60 275.76 276.62 436,728 +0.77(+0.28%)
Oct 30, 2018 270.73 276.55 269.46 275.85 302,920 +4.70(+1.73%)
Oct 29, 2018 273.25 277.96 265.33 271.15 518,512 +0.22(+0.08%)
Oct 26, 2018 273.04 273.73 264.19 270.93 384,600 -5.42(-1.96%)
Oct 25, 2018 274.71 278.24 271.64 276.35 312,680 +4.09(+1.50%)
Oct 24, 2018 282.30 283.90 271.86 272.26 312,953 -9.48(-3.36%)
Oct 23, 2018 283.87 285.93 280.52 281.74 196,903 -4.63(-1.62%)
Oct 22, 2018 288.44 288.44 283.39 286.37 158,068 -1.04(-0.36%)
Oct 19, 2018 287.66 295.68 283.57 287.41 333,500 +1.45(+0.51%)
Oct 18, 2018 290.19 291.66 281.90 285.96 247,700 -6.20(-2.12%)
Oct 17, 2018 298.96 300.83 289.49 292.16 207,498 -6.79(-2.27%)
Oct 16, 2018 293.81 300.89 293.73 298.95 143,527 +7.50(+2.57%)
Oct 15, 2018 287.11 295.52 283.91 291.45 124,926 +3.44(+1.19%)
Oct 12, 2018 287.11 291.00 285.01 288.01 221,600 +7.30(+2.60%)
Oct 11, 2018 280.17 287.98 278.35 280.71 326,547 -0.06(-0.02%)
Oct 10, 2018 291.29 291.29 280.58 280.77 398,239 -10.68(-3.66%)
Oct 09, 2018 290.69 293.50 287.81 291.45 357,813 +0.55(+0.19%)
Oct 08, 2018 299.33 300.11 290.55 290.90 228,229 -9.72(-3.23%)
Oct 05, 2018 310.13 310.39 295.43 300.62 324,500 -8.85(-2.86%)
Oct 04, 2018 311.80 315.11 299.59 309.47 522,227 +0.72(+0.23%)
Oct 03, 2018 311.04 312.59 307.58 308.75 195,538 -1.38(-0.44%)
Oct 02, 2018 309.71 314.84 307.01 310.13 108,983 +0.38(+0.12%)
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.