Skip to main content

Madison Square Garden Sports Corp (NY: MSGS )

188.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 187.69 189.44 187.69 188.19 157,351 +0.46(+0.25%)
Feb 28, 2024 188.55 189.07 186.50 187.73 108,558 -0.64(-0.34%)
Feb 27, 2024 187.78 189.29 187.51 188.37 178,141 -0.17(-0.09%)
Feb 26, 2024 190.50 191.59 188.48 188.54 81,617 -2.82(-1.47%)
Feb 23, 2024 191.34 192.16 190.30 191.36 83,297 -0.29(-0.15%)
Feb 22, 2024 188.52 192.47 188.38 191.65 171,840 +3.85(+2.05%)
Feb 21, 2024 187.46 188.74 186.87 187.80 99,919 -0.19(-0.10%)
Feb 20, 2024 188.38 190.66 187.32 187.99 154,703 -1.35(-0.71%)
Feb 16, 2024 191.18 191.50 189.20 189.34 144,978 -1.89(-0.99%)
Feb 15, 2024 192.03 193.10 190.79 191.23 142,018 -0.68(-0.35%)
Feb 14, 2024 191.02 192.51 190.08 191.91 120,701 +1.99(+1.05%)
Feb 13, 2024 189.05 191.99 188.84 189.92 119,336 -1.64(-0.86%)
Feb 12, 2024 190.09 192.86 190.09 191.56 121,209 +0.62(+0.32%)
Feb 09, 2024 190.29 193.29 190.29 190.94 114,473 -0.27(-0.14%)
Feb 08, 2024 195.03 195.63 191.16 191.21 152,543 -3.52(-1.81%)
Feb 07, 2024 193.43 196.50 190.31 194.73 214,553 +1.96(+1.02%)
Feb 06, 2024 187.00 194.38 184.33 192.77 314,715 +10.95(+6.02%)
Feb 05, 2024 184.24 184.54 181.40 181.82 168,496 -2.78(-1.51%)
Feb 02, 2024 185.92 185.92 182.63 184.60 148,945 -1.70(-0.91%)
Feb 01, 2024 186.46 187.57 185.60 186.30 118,576 +1.20(+0.65%)
Jan 31, 2024 187.01 189.00 184.52 185.10 154,626 -2.37(-1.26%)
Jan 30, 2024 186.39 188.46 186.39 187.47 71,622 -0.29(-0.15%)
Jan 29, 2024 186.90 188.12 186.00 187.76 89,084 +1.11(+0.59%)
Jan 26, 2024 186.62 186.89 185.46 186.65 86,762 +0.67(+0.36%)
Jan 25, 2024 188.00 188.90 185.46 185.98 149,076 -1.50(-0.80%)
Jan 24, 2024 190.11 190.28 187.40 187.48 82,171 -1.28(-0.68%)
Jan 23, 2024 189.57 191.35 188.50 188.76 142,841 +0.26(+0.14%)
Jan 22, 2024 190.52 190.93 188.25 188.50 157,138 -1.44(-0.76%)
Jan 19, 2024 189.63 190.84 188.66 189.94 93,602 +1.44(+0.76%)
Jan 18, 2024 186.00 189.12 185.85 188.50 158,098 +3.22(+1.74%)
Jan 17, 2024 187.29 192.25 184.62 185.28 413,554 -3.62(-1.92%)
Jan 16, 2024 177.27 190.96 176.27 188.90 538,048 +10.36(+5.80%)
Jan 12, 2024 179.62 180.31 178.01 178.54 52,311 -0.34(-0.19%)
Jan 11, 2024 179.61 179.61 177.08 178.88 70,272 +0.14(+0.08%)
Jan 10, 2024 179.00 179.45 178.50 178.74 63,187 -0.08(-0.04%)
Jan 09, 2024 179.25 180.14 178.22 178.82 79,588 -0.88(-0.49%)
Jan 08, 2024 178.00 179.98 177.56 179.70 96,478 +2.16(+1.22%)
Jan 05, 2024 177.30 178.92 176.66 177.54 76,630 +0.06(+0.03%)
Jan 04, 2024 177.98 179.07 177.45 177.48 98,107 -0.50(-0.28%)
Jan 03, 2024 179.68 180.24 177.72 177.98 99,798 -2.86(-1.58%)
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.