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 (%)
Nov 30, 2018 272.49 275.95 267.23 270.02 333,100 -2.19(-0.80%)
Nov 29, 2018 272.59 275.90 266.87 272.21 248,474 -2.42(-0.88%)
Nov 28, 2018 262.55 274.96 261.11 274.63 308,291 +13.60(+5.21%)
Nov 27, 2018 264.77 266.45 260.22 261.03 200,799 -3.89(-1.47%)
Nov 26, 2018 264.13 267.57 263.35 264.92 452,242 +3.79(+1.45%)
Nov 23, 2018 258.66 262.05 257.04 261.13 74,300 +1.13(+0.43%)
Nov 21, 2018 260.00 260.00 260.00 0 +5.79(+2.28%)
Nov 20, 2018 246.62 257.77 246.19 254.21 362,994 +3.30(+1.32%)
Nov 19, 2018 257.55 257.59 250.20 250.91 343,402 -6.68(-2.59%)
Nov 16, 2018 255.30 258.87 253.92 257.59 223,900 +1.24(+0.48%)
Nov 15, 2018 251.24 257.87 250.13 256.35 240,015 +3.79(+1.50%)
Nov 14, 2018 264.57 265.00 251.29 252.56 554,392 -10.10(-3.85%)
Nov 13, 2018 265.30 269.05 260.56 262.66 242,353 -2.10(-0.79%)
Nov 12, 2018 271.15 271.15 260.31 264.76 253,453 -6.28(-2.32%)
Nov 09, 2018 270.86 273.59 270.00 271.04 255,900 -1.46(-0.54%)
Nov 08, 2018 276.93 279.57 271.28 272.50 156,744 -4.93(-1.78%)
Nov 07, 2018 276.32 280.85 271.88 277.43 331,848 +2.80(+1.02%)
Nov 06, 2018 273.87 277.39 271.27 274.63 439,285 +0.64(+0.23%)
Nov 05, 2018 265.00 277.02 265.00 273.99 413,118 +11.90(+4.54%)
Nov 02, 2018 272.20 272.20 257.40 262.09 869,300 -9.16(-3.38%)
Nov 01, 2018 278.81 280.35 269.91 271.25 641,496 -5.37(-1.94%)
Oct 31, 2018 279.20 284.60 275.76 276.62 436,728 +0.77(+0.28%)
Oct 30, 2018 270.73 276.55 269.46 275.85 302,920 +4.70(+1.73%)
Oct 29, 2018 273.25 277.96 265.33 271.15 518,512 +0.22(+0.08%)
Oct 26, 2018 273.04 273.73 264.19 270.93 384,600 -5.42(-1.96%)
Oct 25, 2018 274.71 278.24 271.64 276.35 312,680 +4.09(+1.50%)
Oct 24, 2018 282.30 283.90 271.86 272.26 312,953 -9.48(-3.36%)
Oct 23, 2018 283.87 285.93 280.52 281.74 196,903 -4.63(-1.62%)
Oct 22, 2018 288.44 288.44 283.39 286.37 158,068 -1.04(-0.36%)
Oct 19, 2018 287.66 295.68 283.57 287.41 333,500 +1.45(+0.51%)
Oct 18, 2018 290.19 291.66 281.90 285.96 247,700 -6.20(-2.12%)
Oct 17, 2018 298.96 300.83 289.49 292.16 207,498 -6.79(-2.27%)
Oct 16, 2018 293.81 300.89 293.73 298.95 143,527 +7.50(+2.57%)
Oct 15, 2018 287.11 295.52 283.91 291.45 124,926 +3.44(+1.19%)
Oct 12, 2018 287.11 291.00 285.01 288.01 221,600 +7.30(+2.60%)
Oct 11, 2018 280.17 287.98 278.35 280.71 326,547 -0.06(-0.02%)
Oct 10, 2018 291.29 291.29 280.58 280.77 398,239 -10.68(-3.66%)
Oct 09, 2018 290.69 293.50 287.81 291.45 357,813 +0.55(+0.19%)
Oct 08, 2018 299.33 300.11 290.55 290.90 228,229 -9.72(-3.23%)
Oct 05, 2018 310.13 310.39 295.43 300.62 324,500 -8.85(-2.86%)
Oct 04, 2018 311.80 315.11 299.59 309.47 522,227 +0.72(+0.23%)
Oct 03, 2018 311.04 312.59 307.58 308.75 195,538 -1.38(-0.44%)
Oct 02, 2018 309.71 314.84 307.01 310.13 108,983 +0.38(+0.12%)
Oct 01, 2018 315.78 317.70 307.26 309.75 210,415 -5.57(-1.77%)
Sep 28, 2018 311.13 317.67 310.06 315.32 235,000 +3.92(+1.26%)
Sep 27, 2018 306.36 312.35 304.34 311.40 149,087 +4.56(+1.49%)
Sep 26, 2018 309.89 316.76 306.62 306.84 219,719 -2.71(-0.88%)
Sep 25, 2018 303.20 309.94 302.61 309.55 169,812 +6.20(+2.04%)
Sep 24, 2018 302.70 304.19 301.07 303.35 100,709 -0.81(-0.27%)
Sep 21, 2018 305.34 306.56 303.13 304.16 149,800 -1.11(-0.36%)
Sep 20, 2018 303.95 306.87 301.05 305.27 105,907 +2.01(+0.66%)
Sep 19, 2018 307.35 307.99 301.23 303.26 118,222 -3.88(-1.26%)
Sep 18, 2018 304.00 307.43 302.91 307.14 166,462 +2.71(+0.89%)
Sep 17, 2018 309.98 311.51 303.76 304.43 153,478 -4.67(-1.51%)
Sep 14, 2018 313.34 314.82 305.30 309.10 176,000 -3.43(-1.10%)
Sep 13, 2018 312.06 315.84 311.19 312.53 109,756 +0.91(+0.29%)
Sep 12, 2018 310.00 312.15 307.00 311.62 119,902 +1.17(+0.38%)
Sep 11, 2018 313.38 314.63 310.34 310.45 182,269 -3.36(-1.07%)
Sep 10, 2018 309.73 314.85 307.37 313.81 246,331 +5.41(+1.75%)
Sep 07, 2018 300.79 310.18 300.42 308.40 366,000 +7.69(+2.56%)
Sep 06, 2018 303.03 303.14 298.90 300.71 151,737 -1.41(-0.47%)
Sep 05, 2018 306.74 307.73 299.62 302.12 472,273 -5.40(-1.76%)
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.