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 (%)
Nov 30, 2016 20.05 20.73 19.98 20.45 649,480 +0.45(+2.25%)
Nov 29, 2016 19.70 20.10 19.65 20.00 748,292 +0.30(+1.52%)
Nov 28, 2016 19.90 20.10 19.52 19.70 329,854 -0.20(-1.01%)
Nov 25, 2016 19.75 20.15 19.65 19.90 410,984 +0.30(+1.53%)
Nov 23, 2016 19.60 19.60 19.60 0 +0.00(+0.00%)
Nov 22, 2016 19.60 19.75 19.45 19.60 529,063 +0.10(+0.51%)
Nov 21, 2016 19.70 19.93 19.45 19.50 228,145 -0.25(-1.27%)
Nov 18, 2016 20.25 20.25 19.60 19.75 503,409 -0.40(-1.99%)
Nov 17, 2016 19.80 20.35 19.75 20.15 749,493 +0.35(+1.77%)
Nov 16, 2016 20.15 20.20 19.55 19.80 706,425 -0.40(-1.98%)
Nov 15, 2016 20.45 20.50 20.00 20.20 388,582 -0.25(-1.22%)
Nov 14, 2016 20.55 20.75 20.05 20.45 695,706 +0.15(+0.74%)
Nov 11, 2016 19.35 20.65 19.30 20.30 1,087,468 +1.00(+5.18%)
Nov 10, 2016 19.30 19.70 19.15 19.30 507,597 +0.05(+0.26%)
Nov 09, 2016 18.80 19.35 18.70 19.25 515,377 +0.25(+1.32%)
Nov 08, 2016 19.15 19.20 18.75 19.00 350,050 -0.15(-0.78%)
Nov 07, 2016 19.00 19.35 18.90 19.15 607,560 +0.40(+2.13%)
Nov 04, 2016 19.05 19.25 18.62 18.75 954,607 +0.00(+0.00%)
Nov 03, 2016 19.70 20.00 18.50 18.75 681,589 -0.05(-0.27%)
Nov 02, 2016 19.00 19.25 18.60 18.80 690,209 -0.25(-1.31%)
Nov 01, 2016 19.10 19.15 18.75 19.05 314,435 -0.05(-0.26%)
Oct 31, 2016 19.35 19.45 18.95 19.10 385,541 -0.30(-1.55%)
Oct 28, 2016 19.25 19.50 19.10 19.40 305,173 +0.20(+1.04%)
Oct 27, 2016 19.45 19.50 19.00 19.20 508,231 -0.10(-0.52%)
Oct 26, 2016 19.25 19.45 19.18 19.30 373,988 -0.10(-0.52%)
Oct 25, 2016 19.20 19.55 19.15 19.40 365,481 +0.15(+0.78%)
Oct 24, 2016 19.45 19.55 19.10 19.25 517,860 -0.05(-0.26%)
Oct 21, 2016 18.60 19.35 18.60 19.30 537,159 +0.50(+2.66%)
Oct 20, 2016 19.25 19.25 18.60 18.80 501,616 -0.30(-1.57%)
Oct 19, 2016 18.60 19.20 18.55 19.10 339,854 +0.45(+2.41%)
Oct 18, 2016 18.45 18.90 18.40 18.65 333,149 +0.30(+1.63%)
Oct 17, 2016 18.35 18.65 18.25 18.35 411,189 -0.07(-0.38%)
Oct 14, 2016 18.39 18.64 18.31 18.42 632,343 +0.04(+0.22%)
Oct 13, 2016 18.59 18.62 18.20 18.38 548,651 -0.37(-1.97%)
Oct 12, 2016 18.75 18.98 18.56 18.75 314,507 +0.00(+0.00%)
Oct 11, 2016 19.03 19.05 18.72 18.75 392,277 -0.38(-1.99%)
Oct 10, 2016 18.80 19.14 18.79 19.13 345,099 +0.43(+2.30%)
Oct 07, 2016 19.05 19.05 18.52 18.70 448,053 -0.30(-1.58%)
Oct 06, 2016 19.07 19.22 18.91 19.00 678,018 -0.11(-0.58%)
Oct 05, 2016 18.78 19.14 18.78 19.11 354,467 +0.33(+1.76%)
Oct 04, 2016 18.77 18.99 18.68 18.78 363,635 -0.03(-0.16%)
Oct 03, 2016 18.63 18.81 18.34 18.81 437,001 +0.20(+1.07%)
Sep 30, 2016 18.57 18.67 18.35 18.61 455,463 +0.17(+0.92%)
Sep 29, 2016 18.33 18.61 18.27 18.44 416,495 +0.03(+0.16%)
Sep 28, 2016 18.07 18.43 17.96 18.41 387,585 +0.26(+1.43%)
Sep 27, 2016 18.00 18.17 17.86 18.15 592,751 +0.12(+0.67%)
Sep 26, 2016 18.39 18.45 18.02 18.03 279,801 -0.41(-2.22%)
Sep 23, 2016 18.25 18.49 18.14 18.44 334,948 +0.06(+0.33%)
Sep 22, 2016 18.33 18.47 18.21 18.38 432,155 +0.18(+0.99%)
Sep 21, 2016 18.10 18.29 17.83 18.20 696,883 +0.13(+0.72%)
Sep 20, 2016 18.28 18.28 17.95 18.07 407,612 -0.18(-0.99%)
Sep 19, 2016 18.12 18.25 17.92 18.25 558,135 +0.12(+0.66%)
Sep 16, 2016 17.86 18.16 17.78 18.13 869,991 +0.32(+1.80%)
Sep 15, 2016 17.60 17.91 17.57 17.81 425,881 +0.17(+0.96%)
Sep 14, 2016 17.66 17.90 17.42 17.64 559,200 -0.07(-0.40%)
Sep 13, 2016 17.68 17.81 17.56 17.71 661,300 +0.04(+0.23%)
Sep 12, 2016 17.53 17.68 17.39 17.67 529,882 +0.08(+0.45%)
Sep 09, 2016 17.77 17.80 17.44 17.59 477,792 -0.31(-1.73%)
Sep 08, 2016 17.81 18.00 17.76 17.90 609,375 +0.02(+0.11%)
Sep 07, 2016 17.54 17.91 17.48 17.88 736,234 +0.54(+3.11%)
Sep 06, 2016 17.54 17.67 17.23 17.34 654,449 -0.14(-0.80%)
Sep 02, 2016 17.44 17.48 17.48 17.48 421,500 +0.13(+0.75%)
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.