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 (%)
May 31, 2017 195.48 196.81 194.53 195.41 103,990 +0.02(+0.01%)
May 30, 2017 195.14 197.75 193.99 195.39 70,213 -0.28(-0.14%)
May 26, 2017 196.25 196.25 193.45 195.67 64,606 +1.13(+0.58%)
May 25, 2017 195.77 195.85 193.73 194.54 82,416 -0.62(-0.32%)
May 24, 2017 196.55 197.02 194.30 195.16 131,215 -1.35(-0.69%)
May 23, 2017 198.60 198.96 195.95 196.51 116,887 -1.12(-0.57%)
May 22, 2017 198.00 199.85 197.13 197.63 113,470 +0.67(+0.34%)
May 19, 2017 196.77 197.74 195.63 196.96 90,717 +0.11(+0.06%)
May 18, 2017 195.05 197.70 195.05 196.85 124,626 +0.83(+0.42%)
May 17, 2017 198.00 199.99 195.68 196.02 89,534 -2.97(-1.49%)
May 16, 2017 199.98 200.15 198.05 198.99 80,823 -0.71(-0.36%)
May 15, 2017 200.51 201.00 198.91 199.70 90,265 -0.88(-0.44%)
May 12, 2017 201.89 201.89 200.43 200.58 80,665 -1.92(-0.95%)
May 11, 2017 201.06 202.87 200.12 202.50 103,303 +1.00(+0.50%)
May 10, 2017 201.59 203.41 199.20 201.50 200,420 -0.59(-0.29%)
May 09, 2017 200.60 202.23 200.09 202.09 136,206 +1.51(+0.75%)
May 08, 2017 202.55 202.55 199.00 200.58 155,664 -1.44(-0.71%)
May 05, 2017 197.42 202.60 197.42 202.02 164,702 +5.40(+2.75%)
May 04, 2017 199.25 201.99 196.00 196.62 205,881 -2.63(-1.32%)
May 03, 2017 203.03 204.20 197.06 199.25 162,310 -4.03(-1.98%)
May 02, 2017 203.00 205.69 202.60 203.28 132,644 +0.95(+0.47%)
May 01, 2017 202.10 202.79 200.63 202.33 64,384 +0.56(+0.28%)
Apr 28, 2017 201.87 203.19 199.46 201.77 67,811 +0.64(+0.32%)
Apr 27, 2017 199.67 201.71 199.43 201.13 69,070 +1.24(+0.62%)
Apr 26, 2017 199.46 200.41 198.84 199.89 102,807 +0.50(+0.25%)
Apr 25, 2017 198.89 200.00 198.25 199.39 94,065 +1.28(+0.65%)
Apr 24, 2017 202.06 202.06 195.88 198.11 238,240 -1.47(-0.74%)
Apr 21, 2017 200.88 200.96 199.28 199.58 93,409 -1.37(-0.68%)
Apr 20, 2017 202.01 202.87 199.72 200.95 128,860 +2.05(+1.03%)
Apr 19, 2017 199.31 200.18 197.61 198.90 86,356 +0.14(+0.07%)
Apr 18, 2017 199.51 199.96 197.32 198.76 194,336 -1.21(-0.61%)
Apr 17, 2017 196.54 200.21 196.51 199.97 141,505 +2.89(+1.47%)
Apr 13, 2017 197.99 199.39 196.19 197.08 145,745 -2.13(-1.07%)
Apr 12, 2017 198.98 200.50 198.00 199.21 103,388 -0.84(-0.42%)
Apr 11, 2017 202.42 203.05 199.17 200.05 185,648 -1.99(-0.98%)
Apr 10, 2017 205.22 205.60 199.85 202.04 262,857 -2.54(-1.24%)
Apr 07, 2017 204.89 206.60 202.79 204.58 248,719 -0.05(-0.02%)
Apr 06, 2017 197.50 206.50 196.16 204.63 476,809 +8.14(+4.14%)
Apr 05, 2017 200.22 200.76 195.84 196.49 315,587 -2.65(-1.33%)
Apr 04, 2017 197.97 201.00 197.82 199.14 500,303 +2.20(+1.12%)
Apr 03, 2017 198.72 199.65 196.05 196.94 220,470 -2.77(-1.39%)
Mar 31, 2017 199.83 201.11 198.24 199.71 264,173 +0.26(+0.13%)
Mar 30, 2017 200.90 203.13 198.59 199.45 147,909 -1.67(-0.83%)
Mar 29, 2017 198.45 202.89 198.45 201.12 194,113 +1.94(+0.97%)
Mar 28, 2017 198.47 202.33 198.47 199.18 243,405 +1.18(+0.60%)
Mar 27, 2017 195.60 198.41 194.25 198.00 171,175 +1.52(+0.77%)
Mar 24, 2017 196.97 197.69 195.58 196.48 89,047 +0.31(+0.16%)
Mar 23, 2017 194.44 197.07 194.00 196.17 165,983 +0.80(+0.41%)
Mar 22, 2017 194.75 196.24 193.96 195.37 148,985 -0.06(-0.03%)
Mar 21, 2017 199.29 199.29 194.50 195.43 213,009 -3.06(-1.54%)
Mar 20, 2017 199.06 200.41 198.32 198.49 169,298 -0.23(-0.12%)
Mar 17, 2017 199.99 199.99 198.16 198.72 166,674 -0.90(-0.45%)
Mar 16, 2017 200.54 200.54 198.90 199.62 137,623 -0.41(-0.20%)
Mar 15, 2017 201.21 203.47 198.25 200.03 295,495 -0.41(-0.20%)
Mar 14, 2017 202.00 203.76 197.98 200.44 278,174 -2.06(-1.02%)
Mar 13, 2017 202.00 206.24 201.93 202.50 445,393 +0.28(+0.14%)
Mar 10, 2017 197.32 205.69 197.11 202.22 617,299 +4.44(+2.24%)
Mar 09, 2017 194.93 199.05 192.90 197.78 355,903 +3.68(+1.90%)
Mar 08, 2017 191.16 195.37 191.15 194.10 206,882 +3.99(+2.10%)
Mar 07, 2017 191.15 191.49 189.65 190.11 139,942 -0.48(-0.25%)
Mar 06, 2017 190.42 192.80 187.59 190.59 222,573 +0.95(+0.50%)
Mar 03, 2017 185.87 191.18 185.16 189.64 382,050 +3.00(+1.61%)
Mar 02, 2017 182.81 188.65 182.12 186.64 472,684 +3.16(+1.72%)
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.