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 (%)
Sep 30, 2019 262.77 265.51 262.02 263.52 134,920 +0.49(+0.19%)
Sep 27, 2019 263.78 265.69 260.98 263.03 259,000 -1.22(-0.46%)
Sep 26, 2019 265.88 268.54 262.87 264.25 124,899 -1.67(-0.63%)
Sep 25, 2019 264.50 267.13 263.69 265.92 172,335 +1.28(+0.48%)
Sep 24, 2019 272.63 272.63 264.50 264.64 181,563 -7.40(-2.72%)
Sep 23, 2019 268.21 273.60 267.87 272.04 237,754 +3.52(+1.31%)
Sep 20, 2019 268.58 270.10 266.63 268.52 194,600 -0.26(-0.10%)
Sep 19, 2019 268.00 270.21 266.05 268.78 380,863 +1.00(+0.37%)
Sep 18, 2019 270.78 270.85 264.45 267.78 195,728 -3.72(-1.37%)
Sep 17, 2019 271.25 272.26 268.68 271.50 196,279 +0.58(+0.21%)
Sep 16, 2019 268.50 271.32 267.01 270.92 280,283 +2.28(+0.85%)
Sep 13, 2019 265.30 269.24 264.50 268.64 300,000 +4.10(+1.55%)
Sep 12, 2019 259.50 266.46 258.65 264.54 272,077 +6.36(+2.46%)
Sep 11, 2019 255.18 258.80 254.64 258.18 164,722 +3.33(+1.31%)
Sep 10, 2019 251.56 254.99 250.60 254.85 163,055 +2.45(+0.97%)
Sep 09, 2019 254.40 255.00 251.01 252.40 186,707 -0.88(-0.35%)
Sep 06, 2019 254.20 254.91 252.74 253.28 193,200 -0.56(-0.22%)
Sep 05, 2019 250.14 254.75 249.52 253.84 314,746 +5.47(+2.20%)
Sep 04, 2019 250.00 251.04 247.91 248.37 181,232 -0.65(-0.26%)
Sep 03, 2019 250.51 254.14 248.03 249.02 146,771 -3.31(-1.31%)
Aug 30, 2019 248.62 252.90 247.81 252.33 208,400 +4.22(+1.70%)
Aug 29, 2019 252.34 253.10 247.80 248.11 149,301 -2.54(-1.01%)
Aug 28, 2019 248.00 252.69 247.57 250.65 253,781 +1.40(+0.56%)
Aug 27, 2019 253.50 254.10 247.84 249.25 312,266 -3.28(-1.30%)
Aug 26, 2019 256.21 256.48 248.58 252.53 477,947 -1.92(-0.75%)
Aug 23, 2019 260.18 261.87 253.00 254.45 538,100 -6.99(-2.67%)
Aug 22, 2019 261.36 268.24 260.64 261.44 436,712 +0.31(+0.12%)
Aug 21, 2019 268.24 268.48 258.13 261.13 871,965 -6.20(-2.32%)
Aug 20, 2019 282.50 283.78 264.51 267.33 1,552,808 -26.10(-8.89%)
Aug 19, 2019 293.72 295.65 290.11 293.43 271,376 +1.93(+0.66%)
Aug 16, 2019 286.15 293.41 286.15 291.50 144,400 +5.18(+1.81%)
Aug 15, 2019 286.03 289.00 280.49 286.32 253,181 +1.09(+0.38%)
Aug 14, 2019 287.30 288.81 284.64 285.23 235,989 -5.23(-1.80%)
Aug 13, 2019 286.99 292.18 286.39 290.46 146,361 +3.34(+1.16%)
Aug 12, 2019 293.06 293.06 286.44 287.12 111,534 -7.57(-2.57%)
Aug 09, 2019 295.07 296.44 291.85 294.69 92,200 -1.57(-0.53%)
Aug 08, 2019 290.06 296.48 290.06 296.26 182,224 +7.75(+2.69%)
Aug 07, 2019 283.94 290.00 283.44 288.51 183,171 +2.60(+0.91%)
Aug 06, 2019 281.58 286.98 280.35 285.91 111,260 +4.68(+1.66%)
Aug 05, 2019 286.99 288.51 280.02 281.23 217,657 -8.30(-2.87%)
Aug 02, 2019 288.69 291.67 286.76 289.53 124,100 -0.06(-0.02%)
Aug 01, 2019 290.56 293.25 288.47 289.59 143,201 -0.45(-0.16%)
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%)
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.