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 (%)
Jun 29, 2018 309.15 321.92 305.50 310.19 659,716 +6.90(+2.28%)
Jun 28, 2018 290.00 304.45 288.81 303.29 1,236,026 +37.06(+13.92%)
Jun 27, 2018 272.00 272.93 265.92 266.23 184,619 -5.43(-2.00%)
Jun 26, 2018 274.88 275.09 271.26 271.66 135,281 -1.84(-0.67%)
Jun 25, 2018 278.88 278.88 271.97 273.50 142,057 -5.14(-1.84%)
Jun 22, 2018 280.49 280.49 278.00 278.64 125,167 -0.02(-0.01%)
Jun 21, 2018 281.92 283.10 277.72 278.66 206,365 -3.72(-1.32%)
Jun 20, 2018 277.29 284.19 276.85 282.38 248,605 +6.37(+2.31%)
Jun 19, 2018 278.23 280.91 275.64 276.01 112,907 -3.99(-1.43%)
Jun 18, 2018 274.23 282.01 273.44 280.00 191,138 +5.10(+1.86%)
Jun 15, 2018 276.97 274.55 274.90 165,057 +0.35(+0.13%)
Jun 14, 2018 274.01 276.37 272.57 274.55 128,561 +0.85(+0.31%)
Jun 13, 2018 276.00 277.36 273.05 273.70 215,906 -2.59(-0.94%)
Jun 12, 2018 275.58 277.34 275.55 276.29 210,929 +0.78(+0.28%)
Jun 11, 2018 274.39 277.43 272.01 275.51 291,061 +1.17(+0.43%)
Jun 08, 2018 271.13 274.58 268.62 274.34 234,565 +2.79(+1.03%)
Jun 07, 2018 268.68 271.76 268.15 271.55 216,785 +3.14(+1.17%)
Jun 06, 2018 268.83 265.56 268.41 183,527 +2.94(+1.11%)
Jun 05, 2018 264.40 265.59 261.86 265.47 144,362 +1.79(+0.68%)
Jun 04, 2018 264.02 266.45 261.50 263.68 152,715 +0.00(+0.00%)
Jun 01, 2018 262.61 264.62 261.23 263.68 184,489 +1.64(+0.63%)
May 31, 2018 264.18 265.41 260.43 262.04 155,711 -2.63(-0.99%)
May 30, 2018 263.80 266.72 263.26 264.67 277,311 +1.44(+0.55%)
May 29, 2018 264.30 267.58 261.38 263.23 225,064 -2.34(-0.88%)
May 25, 2018 265.57 265.57 265.57 0 +0.09(+0.03%)
May 24, 2018 264.34 266.25 263.17 265.48 92,825 +1.48(+0.56%)
May 23, 2018 262.00 264.67 260.76 264.00 120,036 +0.46(+0.17%)
May 22, 2018 265.21 266.01 262.97 263.54 110,791 -1.73(-0.65%)
May 21, 2018 268.26 270.00 262.74 265.27 171,003 -1.56(-0.58%)
May 18, 2018 266.45 268.85 265.83 266.83 182,087 +0.27(+0.10%)
May 17, 2018 268.08 269.66 266.15 266.56 131,185 -0.66(-0.25%)
May 16, 2018 266.16 270.29 265.89 267.22 203,786 +0.67(+0.25%)
May 15, 2018 260.32 266.96 258.15 266.55 259,235 +5.65(+2.17%)
May 14, 2018 253.60 263.96 252.50 260.90 556,657 +6.70(+2.64%)
May 11, 2018 253.01 254.81 252.40 254.20 89,536 +1.32(+0.52%)
May 10, 2018 252.28 254.21 251.02 252.88 137,644 +1.57(+0.62%)
May 09, 2018 250.00 251.69 246.26 251.31 291,693 +1.93(+0.77%)
May 08, 2018 251.05 252.75 248.74 249.38 186,900 -1.19(-0.47%)
May 07, 2018 251.72 253.16 249.98 250.57 162,586 -0.49(-0.20%)
May 04, 2018 246.06 251.85 244.47 251.06 280,893 +4.27(+1.73%)
May 03, 2018 236.85 248.96 236.85 246.79 413,439 +8.83(+3.71%)
May 02, 2018 239.69 245.73 237.14 237.96 211,168 -0.95(-0.40%)
May 01, 2018 243.10 243.10 236.78 238.91 300,644 -4.11(-1.69%)
Apr 30, 2018 244.76 246.54 241.65 243.02 255,457 -2.11(-0.86%)
Apr 27, 2018 242.82 246.78 241.59 245.13 231,815 +2.63(+1.08%)
Apr 26, 2018 240.64 243.89 240.63 242.50 113,095 +1.51(+0.63%)
Apr 25, 2018 242.31 242.49 239.73 240.99 253,352 -0.53(-0.22%)
Apr 24, 2018 242.63 244.13 240.48 241.52 128,024 -0.87(-0.36%)
Apr 23, 2018 245.42 247.74 242.28 242.39 112,821 -2.26(-0.92%)
Apr 20, 2018 243.72 246.00 242.28 244.65 208,797 +1.08(+0.44%)
Apr 19, 2018 243.20 245.00 241.50 243.57 140,937 -0.61(-0.25%)
Apr 18, 2018 243.59 245.33 243.03 244.18 187,608 +1.53(+0.63%)
Apr 17, 2018 244.47 244.47 241.21 242.65 140,166 -0.07(-0.03%)
Apr 16, 2018 241.59 243.63 240.11 242.72 164,684 +1.24(+0.51%)
Apr 13, 2018 241.00 242.79 239.28 241.48 175,686 +0.81(+0.34%)
Apr 12, 2018 244.94 245.80 239.00 240.67 175,511 -3.58(-1.47%)
Apr 11, 2018 244.30 246.66 242.56 244.25 89,309 -1.46(-0.59%)
Apr 10, 2018 247.34 247.76 244.38 245.71 183,292 -0.01(-0.00%)
Apr 09, 2018 245.91 248.09 243.26 245.72 196,573 +0.60(+0.24%)
Apr 06, 2018 243.76 246.36 242.40 245.12 161,481 +0.34(+0.14%)
Apr 05, 2018 242.80 245.20 241.72 244.78 109,299 +2.45(+1.01%)
Apr 04, 2018 239.26 243.96 239.26 242.33 175,873 +0.57(+0.24%)
Apr 03, 2018 244.00 244.00 238.40 241.76 234,114 -1.06(-0.44%)
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.