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 (%)
May 31, 2019 20.60 21.25 20.44 21.11 728,500 +0.39(+1.88%)
May 30, 2019 20.71 20.91 20.49 20.72 351,768 +0.10(+0.48%)
May 29, 2019 21.16 21.16 20.60 20.62 336,707 -0.67(-3.15%)
May 28, 2019 21.05 21.66 20.93 21.29 348,704 +0.22(+1.04%)
May 24, 2019 21.83 21.90 20.89 21.07 567,300 -0.66(-3.04%)
May 23, 2019 21.78 21.93 21.48 21.73 452,936 -0.20(-0.91%)
May 22, 2019 22.25 22.37 21.67 21.93 456,585 -0.48(-2.14%)
May 21, 2019 22.00 22.55 21.91 22.41 446,633 +0.46(+2.10%)
May 20, 2019 22.15 22.35 21.82 21.95 721,354 -0.22(-0.99%)
May 17, 2019 22.02 22.42 21.91 22.17 437,400 +0.08(+0.36%)
May 16, 2019 21.92 22.32 21.78 22.09 856,117 +0.24(+1.10%)
May 15, 2019 22.16 22.16 20.86 21.85 1,843,874 -0.53(-2.37%)
May 14, 2019 21.87 22.56 21.83 22.38 585,587 +0.46(+2.10%)
May 13, 2019 22.10 22.25 21.47 21.92 1,041,716 -0.45(-2.01%)
May 10, 2019 22.02 22.53 21.75 22.37 693,000 +0.30(+1.36%)
May 09, 2019 22.15 22.25 21.66 22.07 880,498 -0.13(-0.59%)
May 08, 2019 22.20 22.33 22.02 22.20 509,883 +0.03(+0.14%)
May 07, 2019 22.09 22.36 21.87 22.17 968,631 -0.04(-0.18%)
May 06, 2019 21.06 22.43 21.06 22.21 1,239,539 +0.76(+3.54%)
May 03, 2019 22.37 22.54 21.43 21.45 2,174,800 -0.90(-4.03%)
May 02, 2019 22.00 22.54 20.87 22.35 2,622,357 -1.28(-5.42%)
May 01, 2019 23.06 23.76 22.86 23.63 601,915 +0.60(+2.61%)
Apr 30, 2019 23.41 23.41 22.73 23.03 459,575 -0.42(-1.79%)
Apr 29, 2019 22.92 23.54 22.73 23.45 371,448 +0.65(+2.85%)
Apr 26, 2019 22.80 23.09 22.62 22.80 733,700 -0.09(-0.39%)
Apr 25, 2019 23.26 23.29 22.87 22.89 453,196 -0.47(-2.01%)
Apr 24, 2019 23.03 23.83 22.91 23.36 295,628 +0.26(+1.13%)
Apr 23, 2019 22.89 23.36 22.83 23.10 315,303 +0.27(+1.18%)
Apr 22, 2019 23.08 23.21 22.53 22.83 448,417 -0.33(-1.42%)
Apr 18, 2019 23.11 23.57 22.88 23.16 421,600 +0.03(+0.13%)
Apr 17, 2019 23.04 23.19 22.76 23.13 323,127 +0.13(+0.57%)
Apr 16, 2019 23.16 23.48 22.97 23.00 497,569 -0.06(-0.26%)
Apr 15, 2019 22.99 23.27 22.99 23.06 178,611 +0.05(+0.22%)
Apr 12, 2019 22.94 23.49 22.83 23.01 196,300 +0.09(+0.39%)
Apr 11, 2019 23.19 23.36 22.83 22.92 199,576 -0.24(-1.04%)
Apr 10, 2019 22.73 23.25 22.73 23.16 158,323 +0.48(+2.12%)
Apr 09, 2019 22.41 22.71 22.33 22.68 202,178 +0.18(+0.80%)
Apr 08, 2019 22.30 22.55 22.09 22.50 176,430 +0.19(+0.85%)
Apr 05, 2019 22.25 22.45 22.11 22.31 462,300 +0.11(+0.50%)
Apr 04, 2019 22.00 22.52 21.79 22.20 326,719 +0.20(+0.91%)
Apr 03, 2019 22.16 22.27 21.88 22.00 249,610 +0.00(+0.00%)
Apr 02, 2019 22.09 22.41 21.79 22.00 309,991 -0.08(-0.36%)
Apr 01, 2019 21.89 22.24 21.58 22.08 536,509 +0.33(+1.52%)
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%)
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.