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 (%)
Jan 29, 2016 151.81 154.45 150.10 154.08 244,143 +2.62(+1.73%)
Jan 28, 2016 152.19 152.79 150.00 151.46 195,239 +0.47(+0.31%)
Jan 27, 2016 152.09 153.17 150.01 150.99 100,239 -1.28(-0.84%)
Jan 26, 2016 151.92 152.84 151.10 152.27 128,006 +0.76(+0.50%)
Jan 25, 2016 150.88 152.56 150.55 151.51 123,366 -0.01(-0.01%)
Jan 22, 2016 148.46 151.71 147.42 151.52 215,149 +4.36(+2.96%)
Jan 21, 2016 146.86 148.12 145.11 147.16 219,280 +0.47(+0.32%)
Jan 20, 2016 146.40 147.15 142.51 146.69 395,954 -1.06(-0.72%)
Jan 19, 2016 146.39 149.38 145.62 147.75 197,479 +0.36(+0.24%)
Jan 15, 2016 145.72 147.39 147.39 147.39 181,800 -1.23(-0.83%)
Jan 14, 2016 150.50 151.04 148.00 148.62 201,694 -1.43(-0.95%)
Jan 13, 2016 154.16 155.97 147.12 150.05 258,592 -3.62(-2.36%)
Jan 12, 2016 154.38 155.03 152.27 153.67 163,119 -0.71(-0.46%)
Jan 11, 2016 154.09 155.44 151.32 154.38 109,757 +0.54(+0.35%)
Jan 08, 2016 154.94 156.28 153.08 153.84 146,426 -0.68(-0.44%)
Jan 07, 2016 154.41 155.45 153.05 154.52 233,750 -1.57(-1.01%)
Jan 06, 2016 152.25 156.34 152.25 156.09 116,099 +1.59(+1.03%)
Jan 05, 2016 153.97 155.48 151.07 154.50 192,151 +0.45(+0.29%)
Jan 04, 2016 160.07 161.45 152.64 154.05 231,875 -7.75(-4.79%)
Dec 31, 2015 159.41 161.80 161.80 161.80 263,500 +1.60(+1.00%)
Dec 30, 2015 161.79 162.65 159.83 160.20 141,846 -1.77(-1.09%)
Dec 29, 2015 161.17 161.17 160.05 161.97 152,681 +1.81(+1.13%)
Dec 28, 2015 160.64 161.07 159.31 160.16 146,911 -0.96(-0.60%)
Dec 24, 2015 161.42 161.12 161.12 161.12 80,900 -0.58(-0.36%)
Dec 23, 2015 160.49 162.11 159.68 161.70 138,533 +1.40(+0.87%)
Dec 22, 2015 158.50 160.48 156.66 160.30 164,429 +2.04(+1.29%)
Dec 21, 2015 161.41 163.52 156.77 158.26 192,275 -2.78(-1.73%)
Dec 18, 2015 164.23 165.33 159.72 161.04 270,303 -3.42(-2.08%)
Dec 17, 2015 165.52 166.59 164.14 164.46 100,419 -1.06(-0.64%)
Dec 16, 2015 165.25 168.16 163.76 165.52 214,047 +1.13(+0.69%)
Dec 15, 2015 162.00 164.60 161.71 164.39 212,429 +3.94(+2.46%)
Dec 14, 2015 159.03 161.19 158.14 160.45 278,630 +1.99(+1.26%)
Dec 11, 2015 158.54 161.63 158.00 158.46 289,879 +0.46(+0.29%)
Dec 10, 2015 157.85 160.34 157.34 158.00 125,618 -0.28(-0.18%)
Dec 09, 2015 158.07 159.17 155.01 158.28 185,710 +0.77(+0.49%)
Dec 08, 2015 159.46 159.85 156.85 157.51 209,458 -2.35(-1.47%)
Dec 07, 2015 161.55 163.30 158.33 159.86 162,183 -2.14(-1.32%)
Dec 04, 2015 161.96 164.17 160.65 162.00 314,808 +0.11(+0.07%)
Dec 03, 2015 164.85 164.99 160.94 161.89 190,707 -1.73(-1.06%)
Dec 02, 2015 164.49 166.88 161.92 163.62 218,898 -1.08(-0.66%)
Dec 01, 2015 163.00 165.78 160.85 164.70 313,388 +2.24(+1.38%)
Nov 30, 2015 166.20 167.66 160.86 162.46 147,644 -3.34(-2.01%)
Nov 27, 2015 165.20 166.39 162.58 165.80 145,959 +0.82(+0.50%)
Nov 25, 2015 167.35 164.98 164.98 164.98 184,000 -0.73(-0.44%)
Nov 24, 2015 166.53 166.90 164.24 165.71 161,666 -1.70(-1.02%)
Nov 23, 2015 164.97 171.00 164.97 167.41 270,971 +1.65(+1.00%)
Nov 20, 2015 167.13 167.63 162.81 165.76 282,949 -1.09(-0.65%)
Nov 19, 2015 169.55 169.55 165.40 166.85 182,864 -2.79(-1.64%)
Nov 18, 2015 171.99 172.53 169.16 169.64 404,909 -1.55(-0.91%)
Nov 17, 2015 171.29 173.49 169.78 171.19 332,404 -0.53(-0.31%)
Nov 16, 2015 168.85 172.13 168.85 171.72 271,383 +1.77(+1.04%)
Nov 13, 2015 169.10 172.28 168.35 169.95 182,890 -0.20(-0.12%)
Nov 12, 2015 172.20 173.87 168.25 170.15 210,613 -3.33(-1.92%)
Nov 11, 2015 173.70 175.39 171.66 173.48 165,743 +0.11(+0.06%)
Nov 10, 2015 173.09 174.98 171.42 173.37 208,494 +0.01(+0.01%)
Nov 09, 2015 169.66 174.85 168.99 173.36 202,148 +3.21(+1.89%)
Nov 06, 2015 169.56 170.91 166.89 170.15 291,950 +0.43(+0.25%)
Nov 05, 2015 172.59 175.70 168.50 169.72 330,332 -2.87(-1.66%)
Nov 04, 2015 174.74 175.59 169.73 172.59 224,307 -1.37(-0.79%)
Nov 03, 2015 176.96 177.91 171.91 173.96 158,587 -3.75(-2.11%)
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.