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 (%)
Oct 31, 2019 16.39 16.55 15.90 16.21 809,624 -0.29(-1.76%)
Oct 30, 2019 16.35 16.53 16.22 16.50 491,361 +0.07(+0.43%)
Oct 29, 2019 16.58 16.65 16.26 16.43 532,875 -0.09(-0.54%)
Oct 28, 2019 16.44 16.69 16.44 16.52 578,281 +0.10(+0.61%)
Oct 25, 2019 16.30 16.64 16.25 16.42 498,800 +0.11(+0.67%)
Oct 24, 2019 16.53 16.53 16.07 16.31 687,908 -0.18(-1.09%)
Oct 23, 2019 16.45 16.51 16.30 16.49 514,695 +0.11(+0.67%)
Oct 22, 2019 16.21 16.56 16.08 16.38 906,006 +0.20(+1.24%)
Oct 21, 2019 16.40 16.60 16.17 16.18 727,007 -0.07(-0.43%)
Oct 18, 2019 16.48 16.67 16.25 16.25 1,041,000 -0.34(-2.05%)
Oct 17, 2019 16.18 16.63 16.09 16.59 677,761 +0.44(+2.72%)
Oct 16, 2019 16.11 16.39 16.09 16.15 551,510 -0.01(-0.06%)
Oct 15, 2019 15.80 16.30 15.70 16.16 702,356 +0.41(+2.60%)
Oct 14, 2019 15.88 15.97 15.66 15.75 734,980 -0.14(-0.88%)
Oct 11, 2019 15.72 16.00 15.70 15.89 1,702,900 +0.38(+2.45%)
Oct 10, 2019 15.55 15.60 14.80 15.51 1,532,221 -0.22(-1.40%)
Oct 09, 2019 15.57 15.74 15.31 15.73 994,507 +0.29(+1.88%)
Oct 08, 2019 15.75 15.83 15.32 15.44 1,018,485 -0.45(-2.83%)
Oct 07, 2019 15.80 16.07 15.56 15.89 1,407,789 +0.08(+0.51%)
Oct 04, 2019 16.20 16.27 15.75 15.81 1,679,500 -0.34(-2.11%)
Oct 03, 2019 16.05 16.20 15.89 16.15 2,043,904 +0.01(+0.06%)
Oct 02, 2019 16.39 16.48 16.12 16.14 1,272,688 -0.42(-2.54%)
Oct 01, 2019 16.35 16.64 16.19 16.56 1,819,739 +0.34(+2.10%)
Sep 30, 2019 16.63 16.85 16.21 16.22 5,094,471 -0.10(-0.61%)
Sep 27, 2019 16.80 16.92 16.04 16.32 6,272,800 -0.48(-2.86%)
Sep 26, 2019 17.17 17.18 16.76 16.80 5,909,711 -0.33(-1.93%)
Sep 25, 2019 17.04 17.25 17.03 17.13 2,778,030 +0.13(+0.76%)
Sep 24, 2019 17.19 17.29 17.00 17.00 2,441,049 -0.15(-0.87%)
Sep 23, 2019 17.00 17.27 17.00 17.15 1,669,043 +0.15(+0.88%)
Sep 20, 2019 17.07 17.22 17.00 17.00 1,428,700 -0.05(-0.29%)
Sep 19, 2019 17.16 17.22 17.02 17.05 1,057,143 -0.08(-0.47%)
Sep 18, 2019 17.02 17.20 16.95 17.13 1,183,232 +0.08(+0.47%)
Sep 17, 2019 17.08 17.20 16.93 17.05 1,096,362 -0.17(-0.99%)
Sep 16, 2019 16.81 17.25 16.70 17.22 1,064,593 +0.28(+1.65%)
Sep 13, 2019 17.29 17.35 16.90 16.94 1,106,300 -0.23(-1.34%)
Sep 12, 2019 17.39 17.39 17.10 17.17 665,763 -0.17(-0.98%)
Sep 11, 2019 17.35 17.39 17.10 17.34 540,798 -0.01(-0.06%)
Sep 10, 2019 17.04 17.39 17.04 17.35 645,929 +0.25(+1.46%)
Sep 09, 2019 17.17 17.36 17.08 17.10 649,229 +0.02(+0.12%)
Sep 06, 2019 17.05 17.18 16.97 17.08 521,600 +0.03(+0.18%)
Sep 05, 2019 16.79 17.13 16.46 17.05 688,035 +0.44(+2.65%)
Sep 04, 2019 16.68 16.74 16.39 16.61 1,235,257 +0.00(+0.00%)
Sep 03, 2019 16.21 17.02 16.21 16.61 1,674,329 +0.21(+1.28%)
Aug 30, 2019 16.00 16.58 15.90 16.40 3,345,900 +2.08(+14.53%)
Aug 29, 2019 14.21 14.49 14.17 14.32 554,638 +0.17(+1.20%)
Aug 28, 2019 13.80 14.18 13.72 14.15 492,121 +0.33(+2.39%)
Aug 27, 2019 13.91 14.05 13.74 13.82 645,433 -0.04(-0.29%)
Aug 26, 2019 14.17 14.33 13.81 13.86 466,397 -0.17(-1.21%)
Aug 23, 2019 14.52 15.00 13.99 14.03 893,400 -0.53(-3.64%)
Aug 22, 2019 14.76 15.20 14.37 14.56 1,630,940 -0.20(-1.36%)
Aug 21, 2019 16.11 16.11 14.46 14.76 2,409,732 -2.09(-12.40%)
Aug 20, 2019 17.44 17.51 16.83 16.85 420,004 -0.59(-3.38%)
Aug 19, 2019 17.35 17.67 17.35 17.44 281,654 +0.29(+1.69%)
Aug 16, 2019 17.04 17.35 17.03 17.15 366,800 +0.23(+1.36%)
Aug 15, 2019 17.07 17.23 16.34 16.92 831,987 -0.31(-1.80%)
Aug 14, 2019 18.01 18.01 17.15 17.23 704,319 -1.00(-5.49%)
Aug 13, 2019 18.19 18.76 18.17 18.23 703,206 +0.04(+0.22%)
Aug 12, 2019 18.16 18.24 17.97 18.19 338,152 -0.09(-0.49%)
Aug 09, 2019 18.49 18.60 18.21 18.28 464,800 -0.28(-1.51%)
Aug 08, 2019 18.50 18.84 18.50 18.56 568,785 +0.28(+1.53%)
Aug 07, 2019 18.18 18.31 17.70 18.28 501,858 +0.04(+0.22%)
Aug 06, 2019 18.56 18.66 18.20 18.24 509,366 -0.24(-1.30%)
Aug 05, 2019 18.35 18.55 18.22 18.48 479,934 -0.14(-0.75%)
Aug 02, 2019 18.30 18.71 18.22 18.62 712,600 +0.31(+1.69%)
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.