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 (%)
Feb 29, 2016 16.57 16.70 16.33 16.42 1,172,063 -0.13(-0.79%)
Feb 26, 2016 15.97 16.61 15.97 16.55 1,915,187 +0.73(+4.61%)
Feb 25, 2016 16.03 16.14 15.71 15.82 541,670 -0.15(-0.94%)
Feb 24, 2016 15.55 16.09 15.40 15.97 1,216,686 +0.33(+2.11%)
Feb 23, 2016 15.68 16.13 15.61 15.64 1,018,436 -0.06(-0.38%)
Feb 22, 2016 15.80 15.98 15.62 15.70 1,334,796 +0.03(+0.19%)
Feb 19, 2016 15.65 15.78 15.43 15.67 845,960 +0.13(+0.84%)
Feb 18, 2016 15.80 15.81 15.47 15.54 1,283,723 -0.10(-0.64%)
Feb 17, 2016 15.84 16.03 15.41 15.64 9,812,529 -0.11(-0.70%)
Feb 16, 2016 15.83 15.87 15.52 15.75 672,618 +0.14(+0.90%)
Feb 12, 2016 15.52 15.61 15.61 15.61 773,700 +0.26(+1.69%)
Feb 11, 2016 15.64 16.04 15.31 15.35 808,266 -0.57(-3.58%)
Feb 10, 2016 16.02 16.26 15.84 15.92 764,172 -0.07(-0.44%)
Feb 09, 2016 16.28 16.54 15.92 15.99 2,417,262 -0.50(-3.03%)
Feb 08, 2016 16.96 17.13 15.98 16.49 1,367,750 -0.64(-3.74%)
Feb 05, 2016 17.42 17.95 16.91 17.13 1,150,166 -0.29(-1.66%)
Feb 04, 2016 17.40 17.52 17.10 17.42 956,467 +0.10(+0.58%)
Feb 03, 2016 17.17 17.43 16.86 17.32 927,719 +0.31(+1.82%)
Feb 02, 2016 17.22 17.29 16.94 17.01 872,795 -0.31(-1.79%)
Feb 01, 2016 17.58 17.72 17.12 17.32 1,144,046 -0.17(-0.97%)
Jan 29, 2016 17.15 17.55 17.08 17.49 818,851 +0.39(+2.28%)
Jan 28, 2016 17.60 17.64 16.75 17.10 785,251 -0.35(-2.01%)
Jan 27, 2016 16.98 17.87 16.90 17.45 2,147,193 +0.52(+3.07%)
Jan 26, 2016 17.99 17.99 16.69 16.93 2,516,883 -0.97(-5.42%)
Jan 25, 2016 18.24 18.24 17.81 17.90 1,006,171 -0.37(-2.03%)
Jan 22, 2016 17.93 18.28 17.77 18.27 730,659 +0.58(+3.28%)
Jan 21, 2016 17.61 18.00 17.51 17.69 789,338 +0.18(+1.03%)
Jan 20, 2016 17.76 18.17 17.05 17.51 1,529,289 -0.39(-2.18%)
Jan 19, 2016 19.06 19.11 17.54 17.90 2,545,557 -1.60(-8.21%)
Jan 15, 2016 19.74 19.50 19.50 19.50 665,800 -0.60(-2.99%)
Jan 14, 2016 19.58 20.16 19.22 20.10 728,187 +0.54(+2.76%)
Jan 13, 2016 19.95 20.14 19.38 19.56 571,681 -0.44(-2.20%)
Jan 12, 2016 19.92 20.00 19.62 20.00 557,725 +0.19(+0.96%)
Jan 11, 2016 19.69 19.90 19.54 19.81 489,030 +0.16(+0.81%)
Jan 08, 2016 19.44 19.84 19.40 19.65 506,957 +0.25(+1.29%)
Jan 07, 2016 19.84 20.09 19.33 19.40 1,002,135 -0.64(-3.19%)
Jan 06, 2016 20.15 20.54 20.00 20.04 580,175 -0.27(-1.33%)
Jan 05, 2016 20.27 20.41 20.12 20.31 657,348 +0.08(+0.40%)
Jan 04, 2016 20.49 20.66 20.14 20.23 670,043 -0.57(-2.74%)
Dec 31, 2015 20.82 20.80 20.80 20.80 714,800 +0.00(+0.00%)
Dec 30, 2015 21.07 21.07 20.72 20.80 466,318 -0.31(-1.47%)
Dec 29, 2015 20.91 21.15 20.82 21.11 457,200 +0.25(+1.20%)
Dec 28, 2015 21.03 21.21 20.66 20.86 393,283 -0.24(-1.14%)
Dec 24, 2015 20.83 21.10 21.10 21.10 164,400 +0.29(+1.39%)
Dec 23, 2015 20.93 21.00 20.64 20.81 615,525 -0.06(-0.29%)
Dec 22, 2015 20.93 21.00 20.68 20.87 410,879 -0.04(-0.19%)
Dec 21, 2015 20.82 20.93 20.66 20.91 774,320 +0.21(+1.01%)
Dec 18, 2015 20.58 20.87 20.55 20.70 1,401,244 +0.03(+0.15%)
Dec 17, 2015 20.75 21.17 20.67 20.67 955,770 -0.06(-0.29%)
Dec 16, 2015 20.36 20.95 20.36 20.73 915,542 +0.50(+2.47%)
Dec 15, 2015 20.35 20.60 20.01 20.23 892,667 +0.04(+0.20%)
Dec 14, 2015 20.26 20.43 20.16 20.19 1,032,050 -0.08(-0.39%)
Dec 11, 2015 20.19 20.34 19.86 20.27 771,971 -0.12(-0.59%)
Dec 10, 2015 20.25 20.58 20.22 20.39 575,684 +0.14(+0.69%)
Dec 09, 2015 20.15 20.34 19.92 20.25 1,089,388 +0.10(+0.50%)
Dec 08, 2015 20.01 20.22 19.85 20.15 752,106 +0.12(+0.60%)
Dec 07, 2015 20.05 20.14 19.85 20.03 1,200,060 -0.03(-0.15%)
Dec 04, 2015 19.99 20.20 19.82 20.06 597,041 +0.05(+0.25%)
Dec 03, 2015 19.99 20.40 19.73 20.01 930,146 +0.15(+0.76%)
Dec 02, 2015 20.11 20.22 19.74 19.86 1,148,258 -0.07(-0.35%)
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.