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 (%)
Mar 29, 2019 21.84 21.90 21.47 21.75 398,000 +0.06(+0.28%)
Mar 28, 2019 21.76 21.90 21.39 21.69 397,408 -0.07(-0.32%)
Mar 27, 2019 22.02 22.17 21.76 21.76 515,922 -0.34(-1.54%)
Mar 26, 2019 22.19 22.69 22.09 22.10 443,714 +0.04(+0.18%)
Mar 25, 2019 21.89 22.36 21.89 22.06 399,649 +0.20(+0.91%)
Mar 22, 2019 22.07 22.15 21.50 21.86 462,500 -0.36(-1.62%)
Mar 21, 2019 22.18 22.49 21.90 22.22 398,345 +0.01(+0.05%)
Mar 20, 2019 22.67 22.67 22.10 22.21 558,126 -0.55(-2.42%)
Mar 19, 2019 23.45 23.47 22.72 22.76 400,118 -0.64(-2.74%)
Mar 18, 2019 22.88 23.57 22.80 23.40 1,249,044 +1.40(+6.36%)
Mar 15, 2019 22.48 22.60 22.00 22.00 772,700 -0.59(-2.61%)
Mar 14, 2019 23.05 23.20 22.59 22.59 411,968 -0.43(-1.87%)
Mar 13, 2019 23.17 23.32 22.84 23.02 395,693 -0.04(-0.17%)
Mar 12, 2019 23.03 23.44 22.99 23.06 284,140 +0.03(+0.13%)
Mar 11, 2019 22.89 23.25 22.67 23.03 275,972 +0.11(+0.48%)
Mar 08, 2019 22.90 23.11 22.79 22.92 233,300 -0.06(-0.26%)
Mar 07, 2019 23.23 23.26 22.86 22.98 199,966 -0.26(-1.12%)
Mar 06, 2019 23.31 23.62 23.20 23.24 209,082 -0.09(-0.39%)
Mar 05, 2019 23.45 23.68 23.27 23.33 282,748 -0.17(-0.72%)
Mar 04, 2019 24.22 24.22 23.39 23.50 225,014 -0.69(-2.85%)
Mar 01, 2019 24.28 24.79 24.11 24.19 309,500 +0.05(+0.21%)
Feb 28, 2019 24.24 24.84 24.06 24.14 470,211 -0.08(-0.33%)
Feb 27, 2019 23.81 24.24 23.55 24.22 333,967 +0.29(+1.21%)
Feb 26, 2019 23.51 24.23 23.21 23.93 633,990 +0.47(+2.00%)
Feb 25, 2019 24.42 24.42 23.46 23.46 568,361 -0.82(-3.38%)
Feb 22, 2019 23.69 24.36 23.69 24.28 403,800 +0.58(+2.45%)
Feb 21, 2019 23.40 23.76 23.33 23.70 297,592 +0.25(+1.07%)
Feb 20, 2019 23.01 23.71 22.95 23.45 496,732 +0.40(+1.74%)
Feb 19, 2019 22.98 23.40 22.98 23.05 496,794 +0.10(+0.44%)
Feb 15, 2019 22.87 23.33 22.72 22.95 918,200 +0.22(+0.97%)
Feb 14, 2019 22.68 22.98 22.20 22.73 537,082 -0.10(-0.44%)
Feb 13, 2019 22.69 22.98 22.50 22.83 412,168 +0.34(+1.51%)
Feb 12, 2019 22.63 22.77 22.27 22.49 512,192 -0.01(-0.04%)
Feb 11, 2019 22.97 23.05 22.40 22.50 302,601 -0.38(-1.66%)
Feb 08, 2019 22.80 23.01 22.58 22.88 287,600 +0.02(+0.09%)
Feb 07, 2019 21.93 22.98 21.69 22.86 582,567 +0.81(+3.67%)
Feb 06, 2019 22.37 22.45 21.74 22.05 393,156 -0.39(-1.74%)
Feb 05, 2019 21.87 24.19 21.50 22.44 1,151,849 -0.56(-2.43%)
Feb 04, 2019 22.48 23.23 22.43 23.00 781,069 +0.59(+2.63%)
Feb 01, 2019 22.48 22.63 21.92 22.41 688,800 +0.01(+0.04%)
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%)
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.