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 (%)
Jul 29, 2016 15.98 16.22 15.90 16.05 662,062 -0.01(-0.06%)
Jul 28, 2016 16.19 16.20 16.04 16.06 442,364 -0.10(-0.62%)
Jul 27, 2016 16.17 16.24 16.04 16.16 338,729 +0.01(+0.06%)
Jul 26, 2016 16.05 16.20 15.93 16.15 352,082 +0.14(+0.87%)
Jul 25, 2016 16.12 16.38 15.97 16.01 490,644 -0.14(-0.87%)
Jul 22, 2016 16.34 16.39 16.12 16.15 300,056 -0.15(-0.92%)
Jul 21, 2016 16.24 16.45 16.20 16.30 325,721 +0.00(+0.00%)
Jul 20, 2016 16.31 16.51 16.24 16.30 387,995 +0.05(+0.31%)
Jul 19, 2016 16.27 16.32 16.13 16.25 358,503 -0.01(-0.06%)
Jul 18, 2016 16.14 16.38 16.14 16.26 272,396 +0.05(+0.31%)
Jul 15, 2016 16.29 16.35 16.12 16.21 299,259 -0.08(-0.49%)
Jul 14, 2016 16.35 16.59 16.26 16.29 417,847 -0.06(-0.37%)
Jul 13, 2016 16.62 16.67 16.32 16.35 495,992 -0.18(-1.09%)
Jul 12, 2016 16.15 16.63 16.14 16.53 802,705 +0.43(+2.67%)
Jul 11, 2016 15.86 16.13 15.75 16.10 1,095,314 +0.36(+2.29%)
Jul 08, 2016 15.42 15.89 15.26 15.74 873,356 +0.48(+3.15%)
Jul 07, 2016 15.08 15.40 14.99 15.26 1,282,705 +0.22(+1.46%)
Jul 06, 2016 15.01 15.10 14.90 15.04 582,450 -0.01(-0.07%)
Jul 05, 2016 15.07 15.25 14.73 15.05 834,784 -0.14(-0.92%)
Jul 01, 2016 15.28 15.19 15.19 15.19 563,200 -0.15(-0.98%)
Jun 30, 2016 15.55 15.59 15.13 15.34 945,407 -0.17(-1.10%)
Jun 29, 2016 15.51 15.56 15.19 15.51 764,463 +0.20(+1.31%)
Jun 28, 2016 15.31 15.41 15.14 15.31 1,389,195 +0.06(+0.39%)
Jun 27, 2016 15.79 15.86 15.14 15.25 786,737 -0.67(-4.21%)
Jun 24, 2016 16.15 16.49 15.82 15.92 5,676,628 -0.85(-5.07%)
Jun 23, 2016 16.50 16.84 16.50 16.77 963,188 +0.37(+2.26%)
Jun 22, 2016 16.10 16.44 15.90 16.40 1,042,560 +0.30(+1.86%)
Jun 21, 2016 16.98 16.98 16.01 16.10 856,157 -0.80(-4.73%)
Jun 20, 2016 17.18 17.30 16.90 16.90 684,761 -0.09(-0.53%)
Jun 17, 2016 17.16 17.26 16.91 16.99 1,166,329 -0.12(-0.70%)
Jun 16, 2016 16.86 17.16 16.74 17.11 744,837 +0.11(+0.65%)
Jun 15, 2016 16.46 17.02 16.36 17.00 686,474 +0.65(+3.98%)
Jun 14, 2016 16.60 16.77 16.31 16.35 557,021 -0.23(-1.39%)
Jun 13, 2016 16.94 17.04 16.56 16.58 325,813 -0.45(-2.64%)
Jun 10, 2016 17.07 17.16 16.85 17.03 354,251 -0.20(-1.16%)
Jun 09, 2016 17.32 17.32 17.07 17.23 252,661 -0.19(-1.09%)
Jun 08, 2016 17.58 17.63 17.36 17.42 307,783 -0.21(-1.19%)
Jun 07, 2016 17.75 17.79 17.55 17.63 344,165 -0.15(-0.84%)
Jun 06, 2016 17.61 17.89 17.61 17.78 254,590 +0.13(+0.74%)
Jun 03, 2016 17.72 17.72 17.32 17.65 319,309 -0.09(-0.51%)
Jun 02, 2016 17.53 17.76 17.45 17.74 339,683 +0.17(+0.97%)
Jun 01, 2016 17.30 17.60 17.16 17.57 383,963 +0.26(+1.50%)
May 31, 2016 17.16 17.35 17.08 17.31 336,533 +0.21(+1.23%)
May 27, 2016 16.77 17.10 17.10 17.10 245,600 +0.30(+1.79%)
May 26, 2016 16.76 16.90 16.65 16.80 271,187 +0.09(+0.54%)
May 25, 2016 16.88 16.94 16.70 16.71 308,499 -0.11(-0.65%)
May 24, 2016 16.76 16.84 16.60 16.82 338,705 +0.07(+0.42%)
May 23, 2016 16.76 16.92 16.67 16.75 277,974 +0.02(+0.12%)
May 20, 2016 16.56 16.82 16.52 16.73 272,511 +0.17(+1.03%)
May 19, 2016 16.45 16.79 16.45 16.56 552,871 +0.00(+0.00%)
May 18, 2016 16.30 16.56 16.30 16.56 553,227 +0.21(+1.28%)
May 17, 2016 16.40 16.55 16.20 16.35 579,021 -0.08(-0.49%)
May 16, 2016 16.46 16.55 16.27 16.43 531,235 +0.00(+0.00%)
May 13, 2016 16.60 16.68 16.27 16.43 479,943 -0.25(-1.50%)
May 12, 2016 16.88 16.98 16.64 16.68 397,550 -0.17(-1.01%)
May 11, 2016 17.07 17.21 16.80 16.85 396,489 -0.25(-1.46%)
May 10, 2016 17.32 17.40 16.95 17.10 414,065 -0.18(-1.04%)
May 09, 2016 17.24 17.52 17.01 17.28 569,182 +0.08(+0.47%)
May 06, 2016 17.19 17.36 16.95 17.20 654,626 -0.03(-0.17%)
May 05, 2016 17.59 17.59 16.69 17.23 948,901 -0.19(-1.09%)
May 04, 2016 17.87 18.12 16.87 17.42 1,139,749 +0.57(+3.38%)
May 03, 2016 17.00 17.05 16.82 16.85 537,790 -0.29(-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.