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 (%)
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%)
Dec 01, 2015 19.68 20.11 19.58 19.93 2,289,170 +0.15(+0.76%)
Nov 30, 2015 20.00 20.05 19.68 19.78 560,369 -0.17(-0.85%)
Nov 27, 2015 20.00 20.03 19.72 19.95 419,676 +0.07(+0.35%)
Nov 25, 2015 19.78 19.88 19.88 19.88 635,400 +0.13(+0.66%)
Nov 24, 2015 19.89 19.99 19.64 19.75 699,964 -0.18(-0.90%)
Nov 23, 2015 20.02 20.09 19.84 19.93 700,230 -0.07(-0.35%)
Nov 20, 2015 20.19 20.31 19.82 20.00 454,263 -0.10(-0.50%)
Nov 19, 2015 20.09 20.33 19.95 20.10 526,923 -0.01(-0.05%)
Nov 18, 2015 20.29 20.80 19.46 20.11 1,138,629 -0.69(-3.32%)
Nov 17, 2015 20.43 20.92 20.19 20.80 1,643,198 +0.44(+2.16%)
Nov 16, 2015 20.76 20.76 20.09 20.36 1,439,056 -0.47(-2.26%)
Nov 13, 2015 20.78 21.05 20.64 20.83 825,166 -0.01(-0.05%)
Nov 12, 2015 21.01 21.25 20.73 20.84 469,257 -0.27(-1.28%)
Nov 11, 2015 21.03 21.21 21.00 21.11 802,447 +0.18(+0.86%)
Nov 10, 2015 21.01 21.38 20.88 20.93 820,756 -0.09(-0.43%)
Nov 09, 2015 20.86 21.11 20.50 21.02 1,211,868 +0.10(+0.48%)
Nov 06, 2015 20.34 21.13 20.34 20.92 1,032,986 +0.60(+2.95%)
Nov 05, 2015 20.75 20.97 19.96 20.32 909,018 -0.56(-2.68%)
Nov 04, 2015 21.47 21.70 20.59 20.88 1,744,345 -0.45(-2.11%)
Nov 03, 2015 21.49 21.59 21.27 21.33 827,903 -0.19(-0.88%)
Nov 02, 2015 20.50 21.72 20.50 21.52 1,548,205 +1.00(+4.87%)
Oct 30, 2015 20.71 20.91 20.36 20.52 867,409 -0.16(-0.77%)
Oct 29, 2015 20.79 20.85 20.42 20.68 955,446 +0.10(+0.49%)
Oct 28, 2015 20.12 20.66 20.02 20.58 934,488 +0.58(+2.90%)
Oct 27, 2015 20.16 20.36 19.92 20.00 995,507 -0.27(-1.33%)
Oct 26, 2015 20.08 20.35 20.00 20.27 1,073,556 +0.11(+0.55%)
Oct 23, 2015 19.87 20.37 19.71 20.16 1,372,081 +0.38(+1.92%)
Oct 22, 2015 19.33 20.00 19.33 19.78 1,397,763 -0.27(-1.35%)
Oct 21, 2015 20.02 20.24 19.99 20.05 1,616,580 +0.06(+0.30%)
Oct 20, 2015 20.34 20.38 19.94 19.99 613,017 -0.19(-0.94%)
Oct 19, 2015 20.20 20.29 20.11 20.18 976,618 +0.04(+0.20%)
Oct 16, 2015 20.51 20.55 19.93 20.14 1,010,587 -0.23(-1.13%)
Oct 15, 2015 20.17 20.39 20.13 20.37 1,405,847 +0.12(+0.59%)
Oct 14, 2015 20.21 21.00 20.18 20.25 1,036,259 +0.13(+0.65%)
Oct 13, 2015 19.98 20.19 19.89 20.12 2,227,825 +0.15(+0.75%)
Oct 12, 2015 20.01 20.25 19.82 19.97 861,116 -0.20(-0.99%)
Oct 09, 2015 20.08 20.38 20.08 20.17 1,593,424 +0.09(+0.45%)
Oct 08, 2015 19.82 20.16 19.80 20.08 1,102,548 +0.12(+0.60%)
Oct 07, 2015 20.42 20.45 19.91 19.96 1,510,916 -0.12(-0.60%)
Oct 06, 2015 19.90 20.25 19.52 20.08 1,368,921 +0.51(+2.61%)
Oct 05, 2015 19.84 19.88 19.03 19.57 2,226,650 +0.23(+1.19%)
Oct 02, 2015 18.94 20.53 18.54 19.34 3,665,710 +0.59(+3.15%)
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.