Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Msg Networks Inc (NY: MSGN )

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 (%)
Jan 31, 2019 22.31 22.80 22.23 22.40 508,352 +0.14(+0.63%)
Jan 30, 2019 22.56 22.65 21.51 22.26 410,373 -0.30(-1.33%)
Jan 29, 2019 22.40 22.80 22.26 22.56 355,630 +0.23(+1.03%)
Jan 28, 2019 22.14 22.68 21.82 22.33 218,545 +0.14(+0.63%)
Jan 25, 2019 22.39 22.56 22.10 22.19 192,100 -0.08(-0.36%)
Jan 24, 2019 22.12 22.53 22.12 22.27 274,915 -0.05(-0.22%)
Jan 23, 2019 22.05 22.51 21.96 22.32 307,562 +0.43(+1.96%)
Jan 22, 2019 22.24 22.49 21.72 21.89 340,771 -0.61(-2.71%)
Jan 18, 2019 23.04 23.11 22.48 22.50 343,200 -0.39(-1.70%)
Jan 17, 2019 22.49 23.11 22.49 22.89 359,656 +0.31(+1.37%)
Jan 16, 2019 22.59 22.98 22.38 22.58 492,136 +0.10(+0.44%)
Jan 15, 2019 23.75 23.95 22.21 22.48 1,197,884 -1.72(-7.11%)
Jan 14, 2019 25.02 25.14 24.00 24.20 628,041 -1.05(-4.16%)
Jan 11, 2019 25.32 25.41 24.81 25.25 364,200 -0.24(-0.94%)
Jan 10, 2019 25.20 25.79 25.06 25.49 251,029 +0.19(+0.75%)
Jan 09, 2019 25.28 25.35 24.75 25.30 450,212 +0.17(+0.68%)
Jan 08, 2019 24.57 25.32 24.32 25.13 478,806 +0.74(+3.03%)
Jan 07, 2019 23.65 24.65 23.54 24.39 363,271 -0.21(-0.85%)
Jan 04, 2019 24.56 25.12 24.34 24.60 322,600 +0.37(+1.53%)
Jan 03, 2019 24.08 24.88 23.76 24.23 463,898 -0.01(-0.04%)
Jan 02, 2019 23.28 24.26 23.01 24.24 390,128 +0.68(+2.89%)
Dec 31, 2018 23.68 23.73 23.15 23.56 472,800 +0.06(+0.26%)
Dec 28, 2018 23.00 23.78 23.00 23.50 513,500 +0.58(+2.53%)
Dec 27, 2018 22.68 22.93 22.09 22.92 480,231 -0.11(-0.48%)
Dec 26, 2018 22.49 23.07 22.07 23.03 445,129 +0.79(+3.55%)
Dec 24, 2018 22.94 22.94 22.21 22.24 171,500 -0.87(-3.76%)
Dec 21, 2018 23.76 24.22 23.02 23.11 1,135,200 -0.63(-2.65%)
Dec 20, 2018 24.01 24.40 23.45 23.74 858,692 -0.33(-1.37%)
Dec 19, 2018 24.06 24.53 23.81 24.07 569,688 +0.06(+0.25%)
Dec 18, 2018 24.50 24.66 23.84 24.01 561,949 -0.17(-0.70%)
Dec 17, 2018 24.20 24.45 23.95 24.18 395,755 +0.02(+0.08%)
Dec 14, 2018 24.14 24.50 23.65 24.16 275,700 -0.04(-0.17%)
Dec 13, 2018 24.78 24.94 23.78 24.20 357,733 -0.48(-1.94%)
Dec 12, 2018 25.27 25.43 24.56 24.68 360,123 -0.28(-1.12%)
Dec 11, 2018 25.63 25.66 24.75 24.96 478,454 -0.25(-0.99%)
Dec 10, 2018 26.14 26.14 24.90 25.21 488,899 -0.81(-3.11%)
Dec 07, 2018 25.82 26.22 25.67 26.02 490,200 +0.03(+0.12%)
Dec 06, 2018 24.90 26.03 24.72 25.99 292,045 +0.85(+3.38%)
Dec 04, 2018 26.55 26.66 25.02 25.14 455,200 -1.37(-5.17%)
Dec 03, 2018 27.00 27.00 25.67 26.51 774,844 -0.27(-1.01%)
Nov 30, 2018 27.71 27.85 26.66 26.78 642,800 -0.80(-2.90%)
Nov 29, 2018 27.45 27.85 27.21 27.58 290,789 +0.09(+0.33%)
Nov 28, 2018 27.04 27.56 26.42 27.49 259,356 +0.58(+2.16%)
Nov 27, 2018 26.89 27.47 26.68 26.91 402,664 -0.05(-0.19%)
Nov 26, 2018 26.88 27.25 26.45 26.96 395,462 +0.47(+1.77%)
Nov 23, 2018 26.55 26.82 26.27 26.49 157,500 -0.31(-1.16%)
Nov 21, 2018 26.80 26.80 26.80 0 +1.06(+4.12%)
Nov 20, 2018 24.90 25.92 24.66 25.74 644,878 +0.50(+1.98%)
Nov 19, 2018 26.03 26.23 25.15 25.24 326,214 -0.85(-3.26%)
Nov 16, 2018 25.86 26.22 25.38 26.09 301,500 +0.25(+0.97%)
Nov 15, 2018 25.83 26.05 25.20 25.84 351,362 -0.13(-0.50%)
Nov 14, 2018 26.08 26.36 25.79 25.97 344,242 +0.06(+0.23%)
Nov 13, 2018 25.73 26.50 25.59 25.91 278,642 +0.37(+1.45%)
Nov 12, 2018 25.58 26.04 25.29 25.54 308,323 +0.01(+0.04%)
Nov 09, 2018 25.99 26.09 25.04 25.53 266,100 -0.52(-2.00%)
Nov 08, 2018 24.97 26.25 24.95 26.05 349,725 +0.79(+3.13%)
Nov 07, 2018 26.74 26.80 24.93 25.26 616,594 -1.36(-5.11%)
Nov 06, 2018 26.36 26.80 25.83 26.62 474,622 +0.16(+0.60%)
Nov 05, 2018 25.58 26.64 25.58 26.46 548,440 +0.94(+3.68%)
Nov 02, 2018 26.04 27.50 24.95 25.52 822,700 -0.85(-3.22%)
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.