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 31, 2018 22.75 23.65 22.60 23.55 407,599 +0.85(+3.74%)
Jul 30, 2018 22.85 23.25 22.60 22.70 226,617 -0.15(-0.66%)
Jul 27, 2018 22.75 23.05 22.35 22.85 420,500 -0.05(-0.22%)
Jul 26, 2018 22.90 23.50 22.85 22.90 232,471 +0.15(+0.66%)
Jul 25, 2018 22.70 22.90 22.45 22.75 298,489 +0.10(+0.44%)
Jul 24, 2018 23.50 23.50 22.55 22.65 432,222 -0.65(-2.79%)
Jul 23, 2018 23.30 23.40 23.00 23.30 362,803 -0.15(-0.64%)
Jul 20, 2018 23.65 23.80 23.12 23.45 400,069 -0.15(-0.64%)
Jul 19, 2018 23.55 23.75 23.20 23.60 320,976 +0.15(+0.64%)
Jul 18, 2018 23.20 23.60 23.10 23.45 295,036 +0.10(+0.43%)
Jul 17, 2018 24.10 24.25 23.25 23.35 474,352 -0.80(-3.31%)
Jul 16, 2018 23.50 24.20 23.15 24.15 624,038 +0.85(+3.65%)
Jul 13, 2018 23.65 23.80 23.10 23.30 737,963 -0.35(-1.48%)
Jul 12, 2018 24.00 24.05 23.15 23.65 585,786 -0.35(-1.46%)
Jul 11, 2018 24.30 24.45 23.95 24.00 374,392 -0.35(-1.44%)
Jul 10, 2018 24.60 24.70 24.15 24.35 284,040 -0.25(-1.02%)
Jul 09, 2018 23.95 24.90 23.65 24.60 585,431 +0.80(+3.36%)
Jul 06, 2018 23.70 23.95 23.60 23.80 375,743 +0.15(+0.63%)
Jul 05, 2018 23.45 23.90 23.30 23.65 349,721 +0.40(+1.72%)
Jul 03, 2018 23.25 23.25 23.25 0 -0.60(-2.52%)
Jul 02, 2018 23.95 24.10 23.45 23.85 425,889 -0.10(-0.42%)
Jun 29, 2018 24.30 24.60 23.65 23.95 523,933 -0.35(-1.44%)
Jun 28, 2018 23.05 24.38 23.05 24.30 1,019,139 +1.40(+6.11%)
Jun 27, 2018 22.70 23.35 22.45 22.90 1,254,198 +0.30(+1.33%)
Jun 26, 2018 23.00 23.00 22.20 22.60 483,551 -0.40(-1.74%)
Jun 25, 2018 23.15 23.25 22.60 23.00 502,263 -0.10(-0.43%)
Jun 22, 2018 23.45 23.50 22.80 23.10 822,140 -0.15(-0.65%)
Jun 21, 2018 23.40 23.55 23.25 23.25 399,491 -0.15(-0.64%)
Jun 20, 2018 22.70 23.48 22.45 23.40 654,533 +0.90(+4.00%)
Jun 19, 2018 21.65 22.57 21.65 22.50 528,011 +0.60(+2.74%)
Jun 18, 2018 21.90 21.95 21.45 21.90 568,333 -0.20(-0.90%)
Jun 15, 2018 22.35 20.55 22.10 980,133 +1.55(+7.54%)
Jun 14, 2018 20.35 20.70 20.27 20.55 626,505 +0.35(+1.73%)
Jun 13, 2018 20.50 21.00 20.05 20.20 1,280,006 -0.15(-0.74%)
Jun 12, 2018 20.05 20.35 19.93 20.35 380,187 +0.35(+1.75%)
Jun 11, 2018 19.70 20.40 19.70 20.00 359,713 +0.30(+1.52%)
Jun 08, 2018 19.75 19.90 19.65 19.70 232,119 -0.05(-0.25%)
Jun 07, 2018 19.75 19.90 19.60 19.75 448,710 +0.00(+0.00%)
Jun 06, 2018 19.80 19.75 379,321 +0.10(+0.51%)
Jun 05, 2018 19.70 20.00 19.52 19.65 277,241 -0.05(-0.25%)
Jun 04, 2018 19.35 19.70 19.35 19.70 372,100 +0.40(+2.07%)
Jun 01, 2018 19.25 19.40 18.90 19.30 420,249 +0.00(+0.00%)
May 31, 2018 19.75 19.80 19.25 19.30 417,720 -0.35(-1.78%)
May 30, 2018 19.70 20.00 19.60 19.65 620,659 +0.10(+0.51%)
May 29, 2018 19.90 19.95 19.45 19.55 381,246 -0.40(-2.01%)
May 25, 2018 19.95 19.95 19.95 0 +0.30(+1.53%)
May 24, 2018 19.80 19.90 19.25 19.65 377,045 -0.10(-0.51%)
May 23, 2018 20.10 20.15 19.70 19.75 292,501 -0.50(-2.47%)
May 22, 2018 19.90 20.50 19.90 20.25 457,646 +0.35(+1.76%)
May 21, 2018 20.10 20.20 19.82 19.90 342,501 -0.15(-0.75%)
May 18, 2018 20.05 20.20 19.80 20.05 415,428 +0.10(+0.50%)
May 17, 2018 19.85 20.10 19.75 19.95 360,980 +0.15(+0.76%)
May 16, 2018 19.80 20.02 19.55 19.80 280,802 +0.05(+0.25%)
May 15, 2018 19.70 20.00 19.40 19.75 413,311 -0.10(-0.50%)
May 14, 2018 19.20 20.25 19.00 19.85 649,758 +0.65(+3.39%)
May 11, 2018 19.15 19.25 18.93 19.20 329,550 +0.15(+0.79%)
May 10, 2018 19.00 19.55 19.00 19.05 512,095 +0.20(+1.06%)
May 09, 2018 18.85 19.05 18.55 18.85 573,449 +0.00(+0.00%)
May 08, 2018 19.20 19.35 18.65 18.85 582,638 -0.35(-1.82%)
May 07, 2018 19.30 19.35 18.55 19.20 429,912 +0.00(+0.00%)
May 04, 2018 17.95 19.45 17.95 19.20 638,925 +0.55(+2.95%)
May 03, 2018 20.40 20.68 18.60 18.65 968,071 -1.85(-9.02%)
May 02, 2018 20.80 20.95 20.45 20.50 591,812 -0.20(-0.97%)
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.