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 31, 2020 10.59 10.93 10.12 10.20 832,433 -0.38(-3.59%)
Mar 30, 2020 10.23 10.87 9.850 10.58 773,275 +0.36(+3.52%)
Mar 27, 2020 10.80 10.88 9.990 10.22 1,015,500 -0.93(-8.34%)
Mar 26, 2020 11.05 11.26 10.72 11.15 761,263 +0.10(+0.90%)
Mar 25, 2020 11.01 12.12 10.62 11.05 796,202 +0.03(+0.27%)
Mar 24, 2020 11.58 12.15 10.75 11.02 1,779,207 -0.11(-0.99%)
Mar 23, 2020 11.78 11.91 10.80 11.13 1,065,375 -0.65(-5.52%)
Mar 20, 2020 12.17 12.66 11.33 11.78 993,300 -0.36(-2.97%)
Mar 19, 2020 12.72 13.25 11.93 12.14 1,152,313 -0.66(-5.16%)
Mar 18, 2020 11.38 14.60 10.86 12.80 964,493 +0.72(+5.96%)
Mar 17, 2020 11.29 13.04 10.80 12.08 839,837 +1.03(+9.32%)
Mar 16, 2020 10.76 11.27 10.32 11.05 970,553 -0.83(-6.99%)
Mar 13, 2020 11.67 12.37 10.67 11.88 1,208,100 +0.67(+5.98%)
Mar 12, 2020 11.82 11.96 10.41 11.21 1,243,713 -1.47(-11.59%)
Mar 11, 2020 12.79 13.13 12.44 12.68 1,378,931 -0.38(-2.91%)
Mar 10, 2020 13.53 13.77 13.00 13.06 1,483,102 -0.16(-1.21%)
Mar 09, 2020 12.46 13.39 12.10 13.22 1,292,638 -0.03(-0.23%)
Mar 06, 2020 12.38 13.33 12.08 13.25 1,208,500 +0.50(+3.92%)
Mar 05, 2020 12.73 12.78 11.95 12.75 1,057,783 -0.33(-2.52%)
Mar 04, 2020 12.98 13.15 12.76 13.08 629,436 +0.23(+1.79%)
Mar 03, 2020 12.65 12.97 12.05 12.85 976,000 +0.15(+1.18%)
Mar 02, 2020 12.61 12.78 11.79 12.70 1,074,730 +0.06(+0.47%)
Feb 28, 2020 12.40 13.02 12.25 12.64 1,049,200 -0.16(-1.25%)
Feb 27, 2020 12.64 13.19 12.32 12.80 949,333 -0.13(-1.01%)
Feb 26, 2020 13.25 13.25 12.64 12.93 1,069,233 -0.20(-1.52%)
Feb 25, 2020 13.82 13.82 12.97 13.13 687,742 -0.60(-4.37%)
Feb 24, 2020 13.82 13.94 13.55 13.73 642,410 -0.48(-3.38%)
Feb 21, 2020 14.20 14.26 13.89 14.21 752,400 -0.10(-0.70%)
Feb 20, 2020 14.77 14.77 14.05 14.31 572,648 -0.50(-3.38%)
Feb 19, 2020 15.08 15.16 14.64 14.81 425,034 -0.21(-1.40%)
Feb 18, 2020 15.31 15.44 14.88 15.02 456,427 -0.56(-3.59%)
Feb 14, 2020 16.13 16.13 15.40 15.58 527,600 -0.52(-3.23%)
Feb 13, 2020 16.02 16.31 15.86 16.10 1,087,335 +0.00(+0.00%)
Feb 12, 2020 15.61 16.20 15.61 16.10 664,013 +0.69(+4.48%)
Feb 11, 2020 15.60 15.64 15.18 15.41 530,459 -0.01(-0.06%)
Feb 10, 2020 15.62 15.73 15.38 15.42 783,245 -0.27(-1.72%)
Feb 07, 2020 16.35 16.36 15.56 15.69 1,036,500 -0.72(-4.39%)
Feb 06, 2020 17.08 17.25 16.37 16.41 677,581 -0.66(-3.87%)
Feb 05, 2020 16.35 17.17 15.96 17.07 1,433,186 +0.72(+4.40%)
Feb 04, 2020 15.00 16.42 15.00 16.35 1,738,439 +0.93(+6.03%)
Feb 03, 2020 15.33 15.52 15.23 15.42 661,550 +0.21(+1.38%)
Jan 31, 2020 15.26 15.28 14.79 15.21 706,900 -0.15(-0.98%)
Jan 30, 2020 15.10 15.41 14.86 15.36 611,849 +0.17(+1.12%)
Jan 29, 2020 15.53 15.60 15.07 15.19 581,602 -0.23(-1.49%)
Jan 28, 2020 15.28 15.50 15.16 15.42 718,654 +0.20(+1.31%)
Jan 27, 2020 15.26 15.47 14.92 15.22 703,329 -0.29(-1.87%)
Jan 24, 2020 15.53 15.56 15.02 15.51 995,600 -0.17(-1.08%)
Jan 23, 2020 16.10 16.14 15.68 15.68 659,754 -0.52(-3.21%)
Jan 22, 2020 16.47 16.52 16.16 16.20 249,920 -0.16(-0.98%)
Jan 21, 2020 16.44 16.51 16.17 16.36 386,996 -0.15(-0.91%)
Jan 17, 2020 16.93 16.98 16.44 16.51 404,700 -0.30(-1.78%)
Jan 16, 2020 16.40 16.86 16.35 16.81 668,638 +0.51(+3.13%)
Jan 15, 2020 15.75 16.42 15.75 16.30 557,200 +0.50(+3.16%)
Jan 14, 2020 15.58 15.82 15.46 15.80 646,113 +0.14(+0.89%)
Jan 13, 2020 15.94 16.04 15.41 15.66 1,798,782 -0.39(-2.43%)
Jan 10, 2020 16.93 16.96 16.02 16.05 947,400 -0.88(-5.20%)
Jan 09, 2020 17.36 17.36 16.65 16.93 927,267 -0.36(-2.08%)
Jan 08, 2020 17.16 17.37 17.10 17.29 390,965 +0.12(+0.70%)
Jan 07, 2020 17.12 17.29 17.00 17.17 343,911 +0.08(+0.47%)
Jan 06, 2020 16.85 17.13 16.75 17.09 476,018 +0.10(+0.59%)
Jan 03, 2020 17.13 17.30 16.96 16.99 511,300 -0.38(-2.19%)
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.