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 (%)
Jul 31, 2019 290.78 293.41 288.65 290.04 167,871 -0.53(-0.18%)
Jul 30, 2019 286.78 291.03 286.28 290.57 175,804 +3.15(+1.10%)
Jul 29, 2019 289.80 291.25 286.51 287.42 135,904 -1.96(-0.68%)
Jul 26, 2019 287.21 291.58 287.21 289.38 150,000 +2.11(+0.73%)
Jul 25, 2019 284.72 288.24 283.94 287.27 96,778 +1.06(+0.37%)
Jul 24, 2019 284.33 287.09 283.84 286.21 88,023 +1.60(+0.56%)
Jul 23, 2019 285.12 288.22 282.98 284.61 103,260 +0.10(+0.04%)
Jul 22, 2019 283.20 285.12 282.54 284.51 98,303 +1.91(+0.68%)
Jul 19, 2019 285.44 287.63 282.40 282.60 147,500 -2.50(-0.88%)
Jul 18, 2019 286.01 286.66 284.42 285.10 92,177 -1.87(-0.65%)
Jul 17, 2019 288.50 288.99 284.71 286.97 121,262 -1.83(-0.63%)
Jul 16, 2019 290.28 293.12 288.70 288.80 132,580 -2.04(-0.70%)
Jul 15, 2019 290.41 291.13 288.42 290.84 83,632 +0.42(+0.14%)
Jul 12, 2019 287.42 290.79 287.22 290.42 92,800 +3.89(+1.36%)
Jul 11, 2019 285.97 287.49 284.55 286.53 66,591 +0.65(+0.23%)
Jul 10, 2019 285.10 286.56 284.01 285.88 81,902 +1.97(+0.69%)
Jul 09, 2019 280.96 284.36 280.34 283.91 135,751 +2.42(+0.86%)
Jul 08, 2019 284.29 285.24 279.00 281.49 172,699 -3.33(-1.17%)
Jul 05, 2019 283.41 286.80 282.00 284.82 96,300 +0.13(+0.05%)
Jul 03, 2019 282.20 286.00 281.37 284.69 85,800 +3.46(+1.23%)
Jul 02, 2019 280.15 283.52 279.10 281.23 147,099 +1.48(+0.53%)
Jul 01, 2019 276.00 279.83 270.30 279.75 363,119 -0.19(-0.07%)
Jun 28, 2019 278.40 280.42 277.10 279.94 146,800 +1.96(+0.71%)
Jun 27, 2019 274.45 279.50 272.42 277.98 191,034 +3.86(+1.41%)
Jun 26, 2019 272.92 275.77 269.66 274.12 303,703 +1.65(+0.61%)
Jun 25, 2019 277.81 278.19 272.10 272.47 189,539 -5.73(-2.06%)
Jun 24, 2019 281.35 284.37 277.01 278.20 238,545 -3.24(-1.15%)
Jun 21, 2019 286.72 286.72 280.89 281.44 224,700 -6.26(-2.18%)
Jun 20, 2019 289.47 290.43 284.84 287.70 247,644 -0.19(-0.07%)
Jun 19, 2019 290.42 292.17 287.56 287.89 123,049 -2.11(-0.73%)
Jun 18, 2019 292.90 295.36 289.79 290.00 91,768 -2.10(-0.72%)
Jun 17, 2019 292.87 295.71 290.99 292.10 115,411 -0.40(-0.14%)
Jun 14, 2019 292.00 293.64 289.53 292.50 180,200 +0.08(+0.03%)
Jun 13, 2019 288.81 292.91 286.66 292.42 93,035 +4.48(+1.56%)
Jun 12, 2019 288.25 289.95 286.09 287.94 66,544 -0.33(-0.11%)
Jun 11, 2019 291.04 291.88 285.41 288.27 255,167 -4.43(-1.51%)
Jun 10, 2019 298.28 299.97 292.59 292.70 125,306 -4.21(-1.42%)
Jun 07, 2019 301.62 301.71 292.00 296.91 232,700 -5.46(-1.81%)
Jun 06, 2019 305.56 305.56 301.97 302.37 106,458 -2.68(-0.88%)
Jun 05, 2019 300.73 305.85 300.03 305.05 97,626 +5.06(+1.69%)
Jun 04, 2019 294.00 300.62 292.64 299.99 147,526 +7.17(+2.45%)
Jun 03, 2019 295.30 299.00 292.67 292.82 116,509 -3.02(-1.02%)
May 31, 2019 293.94 295.85 292.25 295.84 103,300 +0.25(+0.08%)
May 30, 2019 297.57 299.04 293.33 295.59 90,854 -1.17(-0.39%)
May 29, 2019 299.35 300.85 295.98 296.76 97,899 -3.36(-1.12%)
May 28, 2019 298.31 302.70 297.23 300.12 117,299 +1.73(+0.58%)
May 24, 2019 303.99 304.30 296.61 298.39 123,800 -3.24(-1.07%)
May 23, 2019 300.43 304.39 298.50 301.63 171,917 -0.65(-0.22%)
May 22, 2019 305.74 308.01 302.21 302.28 77,598 -3.93(-1.28%)
May 21, 2019 304.92 308.45 304.01 306.21 114,239 +2.79(+0.92%)
May 20, 2019 301.10 304.26 298.02 303.42 110,636 +1.99(+0.66%)
May 17, 2019 301.86 305.82 299.49 301.43 86,600 -3.06(-1.00%)
May 16, 2019 303.63 307.40 302.56 304.49 118,466 +2.81(+0.93%)
May 15, 2019 300.34 304.00 297.60 301.68 128,373 -0.73(-0.24%)
May 14, 2019 302.42 303.50 299.35 302.41 176,320 +0.15(+0.05%)
May 13, 2019 297.09 304.05 296.69 302.26 177,020 +0.57(+0.19%)
May 10, 2019 294.89 302.65 293.50 301.69 170,200 +5.57(+1.88%)
May 09, 2019 292.21 296.55 290.78 296.12 246,760 +0.82(+0.28%)
May 08, 2019 301.53 302.09 295.00 295.30 311,602 -9.53(-3.13%)
May 07, 2019 306.90 308.00 302.92 304.83 146,398 -4.73(-1.53%)
May 06, 2019 302.60 310.75 302.60 309.56 88,778 +2.34(+0.76%)
May 03, 2019 307.31 309.49 305.68 307.22 91,800 -1.63(-0.53%)
May 02, 2019 308.17 310.07 305.30 308.85 117,276 +0.46(+0.15%)
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.