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 (%)
Aug 31, 2017 211.90 214.00 210.82 212.51 437,899 +1.43(+0.68%)
Aug 30, 2017 210.54 211.45 209.26 211.08 162,222 +0.72(+0.34%)
Aug 29, 2017 210.94 212.38 209.98 210.36 113,496 -2.80(-1.31%)
Aug 28, 2017 216.54 217.97 212.00 213.16 125,809 -2.66(-1.23%)
Aug 25, 2017 215.50 218.06 215.25 215.82 132,633 +1.30(+0.61%)
Aug 24, 2017 211.94 214.87 211.94 214.52 104,943 +2.97(+1.40%)
Aug 23, 2017 212.39 213.26 210.41 211.55 121,788 -2.21(-1.03%)
Aug 22, 2017 212.53 214.24 211.07 213.76 137,234 +1.30(+0.61%)
Aug 21, 2017 209.05 212.88 209.05 212.46 95,389 +2.77(+1.32%)
Aug 18, 2017 207.22 211.95 206.75 209.69 195,938 +1.54(+0.74%)
Aug 17, 2017 214.46 220.12 207.47 208.15 316,722 -9.27(-4.26%)
Aug 16, 2017 216.43 218.02 213.92 217.42 179,315 +1.33(+0.62%)
Aug 15, 2017 216.86 217.11 215.00 216.09 79,018 -0.35(-0.16%)
Aug 14, 2017 217.13 218.95 215.31 216.44 73,281 +0.78(+0.36%)
Aug 11, 2017 214.04 216.32 214.02 215.66 107,385 +0.62(+0.29%)
Aug 10, 2017 215.30 216.45 213.41 215.04 157,640 -0.92(-0.43%)
Aug 09, 2017 214.90 217.74 214.02 215.96 109,635 +0.68(+0.32%)
Aug 08, 2017 216.67 217.58 213.82 215.28 88,968 -1.66(-0.77%)
Aug 07, 2017 217.00 217.88 216.27 216.94 190,616 +0.28(+0.13%)
Aug 04, 2017 217.37 217.87 216.04 216.66 93,235 -0.21(-0.10%)
Aug 03, 2017 217.52 218.49 216.65 216.87 98,547 -0.58(-0.27%)
Aug 02, 2017 219.73 220.68 215.66 217.45 146,874 -1.99(-0.91%)
Aug 01, 2017 220.85 221.68 219.20 219.44 124,671 -0.28(-0.13%)
Jul 31, 2017 220.24 223.06 217.98 219.72 213,426 -0.10(-0.05%)
Jul 28, 2017 217.90 220.70 216.72 219.82 130,504 +1.22(+0.56%)
Jul 27, 2017 217.62 219.99 216.83 218.60 179,435 +1.32(+0.61%)
Jul 26, 2017 215.50 218.32 215.50 217.28 174,778 +1.99(+0.92%)
Jul 25, 2017 215.00 217.80 214.21 215.29 219,855 +1.14(+0.53%)
Jul 24, 2017 211.48 214.74 211.25 214.15 145,712 +3.51(+1.67%)
Jul 21, 2017 210.35 212.87 208.22 210.64 283,983 +0.04(+0.02%)
Jul 20, 2017 211.98 205.15 210.60 280,225 +4.45(+2.16%)
Jul 19, 2017 200.00 208.44 199.72 206.15 403,188 +6.41(+3.21%)
Jul 18, 2017 198.24 202.05 197.41 199.74 199,385 +1.49(+0.75%)
Jul 17, 2017 196.51 199.01 194.59 198.25 123,831 +1.79(+0.91%)
Jul 14, 2017 194.95 198.59 194.53 196.46 199,308 +1.50(+0.77%)
Jul 13, 2017 193.70 195.18 191.46 194.96 115,788 +0.81(+0.42%)
Jul 12, 2017 192.50 194.49 190.62 194.15 97,347 +2.95(+1.54%)
Jul 11, 2017 193.11 193.35 189.96 191.20 132,482 -1.90(-0.98%)
Jul 10, 2017 194.76 195.25 192.56 193.10 124,892 -1.68(-0.86%)
Jul 07, 2017 193.35 195.52 191.94 194.78 63,522 +1.95(+1.01%)
Jul 06, 2017 195.50 195.91 192.45 192.83 107,516 -3.38(-1.72%)
Jul 05, 2017 196.71 196.71 194.74 196.21 58,006 -0.50(-0.25%)
Jul 03, 2017 197.47 197.48 196.16 196.71 25,763 -0.19(-0.10%)
Jun 30, 2017 198.07 198.07 196.01 196.90 75,872 -0.93(-0.47%)
Jun 29, 2017 200.55 201.06 196.04 197.83 82,893 -2.67(-1.33%)
Jun 28, 2017 197.94 202.10 196.36 200.50 144,598 +3.20(+1.62%)
Jun 27, 2017 199.86 200.97 197.18 197.30 57,045 -2.48(-1.24%)
Jun 26, 2017 200.31 200.38 198.35 199.78 86,005 +0.54(+0.27%)
Jun 23, 2017 197.64 199.50 196.09 199.24 147,079 +1.64(+0.83%)
Jun 22, 2017 197.16 198.22 195.96 197.60 81,728 -0.09(-0.05%)
Jun 21, 2017 196.09 197.70 194.14 197.69 137,366 +2.22(+1.14%)
Jun 20, 2017 197.68 198.21 195.02 195.47 116,739 -2.26(-1.14%)
Jun 19, 2017 195.18 198.26 194.29 197.73 164,708 +2.49(+1.28%)
Jun 16, 2017 195.65 195.65 193.41 195.24 241,299 -0.20(-0.10%)
Jun 15, 2017 194.29 196.18 194.00 195.44 97,762 -0.06(-0.03%)
Jun 14, 2017 193.56 196.59 193.56 195.50 154,248 +1.65(+0.85%)
Jun 13, 2017 195.92 196.19 192.97 193.85 101,959 -1.46(-0.75%)
Jun 12, 2017 194.28 197.05 193.79 195.31 150,049 +0.59(+0.30%)
Jun 09, 2017 194.38 194.97 192.15 194.72 166,561 +0.43(+0.22%)
Jun 08, 2017 194.14 195.26 193.78 194.29 107,612 +0.00(+0.00%)
Jun 07, 2017 194.69 195.52 193.59 194.29 85,266 -0.18(-0.09%)
Jun 06, 2017 196.92 196.92 194.17 194.47 88,646 -2.61(-1.32%)
Jun 05, 2017 198.73 199.03 196.62 197.08 88,433 -2.55(-1.28%)
Jun 02, 2017 197.06 199.89 197.06 199.63 103,711 +2.78(+1.41%)
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.