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, 2017 216.42 217.15 214.13 216.65 264,807 +1.08(+0.50%)
Nov 29, 2017 214.50 215.92 213.94 215.57 467,471 +1.64(+0.77%)
Nov 28, 2017 214.25 215.19 213.11 213.93 547,414 -0.38(-0.18%)
Nov 27, 2017 215.43 217.04 214.09 214.31 197,680 -0.67(-0.31%)
Nov 24, 2017 213.80 215.84 213.45 214.98 115,326 +0.83(+0.39%)
Nov 22, 2017 213.99 214.69 212.51 214.15 271,190 -0.75(-0.35%)
Nov 21, 2017 216.53 216.99 211.87 214.90 294,701 -0.10(-0.05%)
Nov 20, 2017 218.23 218.73 214.63 215.00 300,466 -3.46(-1.58%)
Nov 17, 2017 218.74 220.00 218.24 218.46 194,090 -0.61(-0.28%)
Nov 16, 2017 221.64 221.64 218.50 219.07 267,568 -2.11(-0.95%)
Nov 15, 2017 221.91 221.91 219.69 221.18 218,714 -1.53(-0.69%)
Nov 14, 2017 224.99 226.43 222.09 222.71 198,827 -2.29(-1.02%)
Nov 13, 2017 228.84 230.95 223.61 225.00 369,272 -4.63(-2.02%)
Nov 10, 2017 229.05 231.19 228.32 229.63 96,006 -0.06(-0.03%)
Nov 09, 2017 228.22 230.41 225.67 229.69 104,772 +0.63(+0.28%)
Nov 08, 2017 225.96 230.35 225.25 229.06 125,311 +3.89(+1.73%)
Nov 07, 2017 227.74 228.05 224.06 225.17 192,588 -2.14(-0.94%)
Nov 06, 2017 228.90 229.29 226.21 227.31 264,412 -1.59(-0.69%)
Nov 03, 2017 225.31 231.44 222.78 228.90 625,382 +7.90(+3.57%)
Nov 02, 2017 224.85 226.19 219.64 221.00 305,899 -4.75(-2.10%)
Nov 01, 2017 223.41 229.36 222.67 225.75 689,195 +3.06(+1.37%)
Oct 31, 2017 220.75 223.35 219.02 222.69 142,154 +2.42(+1.10%)
Oct 30, 2017 224.10 224.47 218.59 220.27 171,315 -3.88(-1.73%)
Oct 27, 2017 216.80 224.58 216.37 224.15 390,919 +7.91(+3.66%)
Oct 26, 2017 214.47 216.45 213.63 216.24 107,594 +2.04(+0.95%)
Oct 25, 2017 217.00 217.02 213.17 214.20 122,257 -2.98(-1.37%)
Oct 24, 2017 219.22 219.73 215.03 217.18 130,517 -2.43(-1.11%)
Oct 23, 2017 219.65 220.47 218.49 219.61 200,609 +0.23(+0.10%)
Oct 20, 2017 215.45 219.84 214.46 219.38 178,280 +4.46(+2.08%)
Oct 19, 2017 209.25 215.00 209.25 214.92 203,505 +4.94(+2.35%)
Oct 18, 2017 213.95 214.89 209.30 209.98 220,670 -4.03(-1.88%)
Oct 17, 2017 217.88 217.88 213.77 214.01 141,436 -3.74(-1.72%)
Oct 16, 2017 214.21 219.51 213.46 217.75 242,774 +3.50(+1.63%)
Oct 13, 2017 215.00 215.18 212.68 214.25 176,090 -0.83(-0.39%)
Oct 12, 2017 211.50 215.81 209.46 215.08 173,113 +4.25(+2.02%)
Oct 11, 2017 210.14 211.35 207.98 210.83 204,101 +1.65(+0.79%)
Oct 10, 2017 209.21 211.25 209.00 209.18 165,117 -0.40(-0.19%)
Oct 09, 2017 212.17 212.17 209.25 209.58 97,847 -2.15(-1.02%)
Oct 06, 2017 213.88 214.74 211.43 211.73 94,795 -2.52(-1.18%)
Oct 05, 2017 214.32 217.02 212.81 214.25 188,949 -0.49(-0.23%)
Oct 04, 2017 212.70 214.85 212.70 214.74 100,998 +1.53(+0.72%)
Oct 03, 2017 214.50 215.25 211.99 213.21 123,992 -1.36(-0.63%)
Oct 02, 2017 213.46 217.53 212.25 214.57 151,722 +0.47(+0.22%)
Sep 29, 2017 215.54 215.54 212.83 214.10 143,969 -1.39(-0.65%)
Sep 28, 2017 214.78 216.25 213.51 215.49 108,847 -0.68(-0.31%)
Sep 27, 2017 209.67 217.20 209.67 216.17 141,929 +6.55(+3.12%)
Sep 26, 2017 210.82 211.35 209.18 209.62 142,506 -0.34(-0.16%)
Sep 25, 2017 212.69 213.00 209.75 209.96 146,173 -3.64(-1.70%)
Sep 22, 2017 213.18 214.54 212.27 213.60 106,143 +0.12(+0.06%)
Sep 21, 2017 214.37 214.37 212.00 213.48 144,165 -1.16(-0.54%)
Sep 20, 2017 215.23 216.71 214.62 214.64 156,579 +0.13(+0.06%)
Sep 19, 2017 217.03 217.03 213.05 214.51 192,301 -2.30(-1.06%)
Sep 18, 2017 219.57 219.63 216.81 216.81 148,751 -2.78(-1.27%)
Sep 15, 2017 218.79 221.08 218.33 219.59 198,050 +0.96(+0.44%)
Sep 14, 2017 221.11 222.46 217.93 218.63 178,481 -3.46(-1.56%)
Sep 13, 2017 224.54 224.92 220.39 222.09 134,041 -2.45(-1.09%)
Sep 12, 2017 223.87 226.00 222.86 224.54 93,861 +0.37(+0.17%)
Sep 11, 2017 221.55 224.62 221.55 224.17 161,169 +4.16(+1.89%)
Sep 08, 2017 220.18 222.40 218.88 220.01 189,381 -0.48(-0.22%)
Sep 07, 2017 226.74 226.95 219.93 220.49 256,993 -5.31(-2.35%)
Sep 06, 2017 223.83 226.55 222.28 225.80 241,364 +2.01(+0.90%)
Sep 05, 2017 209.00 226.69 209.00 223.79 464,311 +14.35(+6.85%)
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.