Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Square Garden Sports Corp. (NY: MSG )

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 (%)
Apr 29, 2016 158.40 159.70 156.01 156.98 127,228 -1.46(-0.92%)
Apr 28, 2016 158.99 160.06 157.53 158.44 81,714 -1.01(-0.63%)
Apr 27, 2016 158.51 160.50 157.68 159.45 72,612 +0.85(+0.54%)
Apr 26, 2016 160.80 161.00 157.45 158.60 68,698 -1.79(-1.12%)
Apr 25, 2016 160.30 160.93 159.40 160.39 63,375 -0.74(-0.46%)
Apr 22, 2016 157.80 161.85 156.87 161.13 107,575 +3.56(+2.26%)
Apr 21, 2016 159.91 161.44 157.37 157.57 88,468 -2.17(-1.36%)
Apr 20, 2016 164.66 165.65 159.58 159.74 90,803 -4.71(-2.86%)
Apr 19, 2016 163.21 164.99 162.07 164.45 145,036 +2.27(+1.40%)
Apr 18, 2016 161.45 163.60 161.36 162.18 63,161 +0.88(+0.55%)
Apr 15, 2016 163.59 163.74 160.00 161.30 128,136 -1.83(-1.12%)
Apr 14, 2016 164.40 164.40 162.13 163.13 125,808 -1.08(-0.66%)
Apr 13, 2016 162.00 165.05 161.82 164.21 87,522 +2.52(+1.56%)
Apr 12, 2016 162.94 165.33 161.39 161.69 147,553 -0.52(-0.32%)
Apr 11, 2016 163.00 164.00 162.00 162.21 95,251 +0.43(+0.27%)
Apr 08, 2016 159.77 162.68 158.92 161.78 74,889 +3.00(+1.89%)
Apr 07, 2016 160.77 161.42 158.67 158.78 75,123 -3.51(-2.16%)
Apr 06, 2016 163.18 163.18 161.02 162.29 123,987 -0.96(-0.59%)
Apr 05, 2016 160.21 164.19 160.13 163.25 173,406 +1.44(+0.89%)
Apr 04, 2016 164.31 165.35 161.69 161.81 93,867 -2.59(-1.58%)
Apr 01, 2016 164.95 166.94 163.82 164.40 82,387 -1.96(-1.18%)
Mar 31, 2016 165.94 167.20 165.25 166.36 88,380 -0.25(-0.15%)
Mar 30, 2016 166.53 167.38 165.12 166.61 102,096 -0.07(-0.04%)
Mar 29, 2016 164.15 166.89 163.85 166.68 87,685 +2.48(+1.51%)
Mar 28, 2016 161.79 164.71 161.00 164.20 67,265 +3.20(+1.99%)
Mar 24, 2016 161.45 161.00 161.00 161.00 88,300 -0.92(-0.57%)
Mar 23, 2016 163.56 163.56 161.71 161.92 70,193 -1.92(-1.17%)
Mar 22, 2016 164.41 165.26 163.33 163.84 64,200 -1.19(-0.72%)
Mar 21, 2016 163.21 165.40 162.52 165.03 82,203 +1.38(+0.84%)
Mar 18, 2016 165.82 166.20 163.04 163.65 163,386 -2.18(-1.31%)
Mar 17, 2016 166.00 166.79 164.94 165.83 137,516 -0.75(-0.45%)
Mar 16, 2016 166.54 167.51 164.56 166.58 281,331 -0.45(-0.27%)
Mar 15, 2016 164.80 168.19 163.00 167.03 306,929 +0.78(+0.47%)
Mar 14, 2016 168.55 169.60 165.27 166.25 94,745 -2.82(-1.67%)
Mar 11, 2016 167.97 170.01 167.34 169.07 152,445 +1.67(+1.00%)
Mar 10, 2016 167.28 168.60 164.14 167.40 157,152 +0.15(+0.09%)
Mar 09, 2016 164.82 168.78 163.72 167.25 344,865 +1.77(+1.07%)
Mar 08, 2016 164.49 165.99 162.94 165.48 106,298 -0.77(-0.46%)
Mar 07, 2016 161.01 166.74 160.77 166.25 188,776 +4.97(+3.08%)
Mar 04, 2016 162.74 162.89 161.03 161.28 145,438 -0.78(-0.48%)
Mar 03, 2016 160.91 163.58 159.54 162.06 214,712 +0.39(+0.24%)
Mar 02, 2016 159.46 162.12 157.72 161.67 183,638 +1.17(+0.73%)
Mar 01, 2016 155.88 160.53 155.19 160.50 223,895 +5.50(+3.55%)
Feb 29, 2016 154.83 155.32 154.02 155.00 68,135 +0.56(+0.36%)
Feb 26, 2016 156.00 157.57 154.16 154.44 104,079 +0.29(+0.19%)
Feb 25, 2016 154.30 155.07 152.01 154.15 102,511 -0.02(-0.01%)
Feb 24, 2016 151.86 155.77 150.91 154.17 142,922 +0.77(+0.50%)
Feb 23, 2016 152.09 154.56 150.37 153.40 213,066 +1.71(+1.13%)
Feb 22, 2016 152.29 152.59 150.06 151.69 156,320 +0.75(+0.50%)
Feb 19, 2016 150.82 152.03 146.00 150.94 167,439 -0.01(-0.01%)
Feb 18, 2016 149.88 152.40 148.50 150.95 481,762 +1.06(+0.71%)
Feb 17, 2016 150.88 152.03 146.92 149.89 200,847 -0.50(-0.33%)
Feb 16, 2016 152.50 152.50 149.19 150.39 91,616 -1.19(-0.79%)
Feb 12, 2016 152.80 151.58 151.58 151.58 95,600 -0.36(-0.24%)
Feb 11, 2016 143.51 152.53 142.99 151.94 162,864 +5.17(+3.52%)
Feb 10, 2016 146.31 149.46 145.55 146.77 115,251 +0.84(+0.58%)
Feb 09, 2016 139.18 148.59 139.10 145.93 260,044 +4.93(+3.50%)
Feb 08, 2016 146.61 148.16 139.75 141.00 389,933 -7.17(-4.84%)
Feb 05, 2016 150.16 153.50 146.84 148.17 180,776 -2.00(-1.33%)
Feb 04, 2016 148.00 151.73 146.23 150.17 286,847 +0.17(+0.11%)
Feb 03, 2016 150.00 151.70 148.24 150.00 183,760 +0.37(+0.25%)
Feb 02, 2016 153.07 153.65 148.64 149.63 154,780 -4.06(-2.64%)
Feb 01, 2016 153.15 155.21 152.89 153.69 154,813 -0.39(-0.25%)
Jan 29, 2016 151.81 154.45 150.10 154.08 244,143 +2.62(+1.73%)
Jan 28, 2016 152.19 152.79 150.00 151.46 195,239 +0.47(+0.31%)
Jan 27, 2016 152.09 153.17 150.01 150.99 100,239 -1.28(-0.84%)
Jan 26, 2016 151.92 152.84 151.10 152.27 128,006 +0.76(+0.50%)
Jan 25, 2016 150.88 152.56 150.55 151.51 123,366 -0.01(-0.01%)
Jan 22, 2016 148.46 151.71 147.42 151.52 215,149 +4.36(+2.96%)
Jan 21, 2016 146.86 148.12 145.11 147.16 219,280 +0.47(+0.32%)
Jan 20, 2016 146.40 147.15 142.51 146.69 395,954 -1.06(-0.72%)
Jan 19, 2016 146.39 149.38 145.62 147.75 197,479 +0.36(+0.24%)
Jan 15, 2016 145.72 147.39 147.39 147.39 181,800 -1.23(-0.83%)
Jan 14, 2016 150.50 151.04 148.00 148.62 201,694 -1.43(-0.95%)
Jan 13, 2016 154.16 155.97 147.12 150.05 258,592 -3.62(-2.36%)
Jan 12, 2016 154.38 155.03 152.27 153.67 163,119 -0.71(-0.46%)
Jan 11, 2016 154.09 155.44 151.32 154.38 109,757 +0.54(+0.35%)
Jan 08, 2016 154.94 156.28 153.08 153.84 146,426 -0.68(-0.44%)
Jan 07, 2016 154.41 155.45 153.05 154.52 233,750 -1.57(-1.01%)
Jan 06, 2016 152.25 156.34 152.25 156.09 116,099 +1.59(+1.03%)
Jan 05, 2016 153.97 155.48 151.07 154.50 192,151 +0.45(+0.29%)
Jan 04, 2016 160.07 161.45 152.64 154.05 231,875 -7.75(-4.79%)
Dec 31, 2015 159.41 161.80 161.80 161.80 263,500 +1.60(+1.00%)
Dec 30, 2015 161.79 162.65 159.83 160.20 141,846 -1.77(-1.09%)
Dec 29, 2015 161.17 161.17 160.05 161.97 152,681 +1.81(+1.13%)
Dec 28, 2015 160.64 161.07 159.31 160.16 146,911 -0.96(-0.60%)
Dec 24, 2015 161.42 161.12 161.12 161.12 80,900 -0.58(-0.36%)
Dec 23, 2015 160.49 162.11 159.68 161.70 138,533 +1.40(+0.87%)
Dec 22, 2015 158.50 160.48 156.66 160.30 164,429 +2.04(+1.29%)
Dec 21, 2015 161.41 163.52 156.77 158.26 192,275 -2.78(-1.73%)
Dec 18, 2015 164.23 165.33 159.72 161.04 270,303 -3.42(-2.08%)
Dec 17, 2015 165.52 166.59 164.14 164.46 100,419 -1.06(-0.64%)
Dec 16, 2015 165.25 168.16 163.76 165.52 214,047 +1.13(+0.69%)
Dec 15, 2015 162.00 164.60 161.71 164.39 212,429 +3.94(+2.46%)
Dec 14, 2015 159.03 161.19 158.14 160.45 278,630 +1.99(+1.26%)
Dec 11, 2015 158.54 161.63 158.00 158.46 289,879 +0.46(+0.29%)
Dec 10, 2015 157.85 160.34 157.34 158.00 125,618 -0.28(-0.18%)
Dec 09, 2015 158.07 159.17 155.01 158.28 185,710 +0.77(+0.49%)
Dec 08, 2015 159.46 159.85 156.85 157.51 209,458 -2.35(-1.47%)
Dec 07, 2015 161.55 163.30 158.33 159.86 162,183 -2.14(-1.32%)
Dec 04, 2015 161.96 164.17 160.65 162.00 314,808 +0.11(+0.07%)
Dec 03, 2015 164.85 164.99 160.94 161.89 190,707 -1.73(-1.06%)
Dec 02, 2015 164.49 166.88 161.92 163.62 218,898 -1.08(-0.66%)
Dec 01, 2015 163.00 165.78 160.85 164.70 313,388 +2.24(+1.38%)
Nov 30, 2015 166.20 167.66 160.86 162.46 147,644 -3.34(-2.01%)
Nov 27, 2015 165.20 166.39 162.58 165.80 145,959 +0.82(+0.50%)
Nov 25, 2015 167.35 164.98 164.98 164.98 184,000 -0.73(-0.44%)
Nov 24, 2015 166.53 166.90 164.24 165.71 161,666 -1.70(-1.02%)
Nov 23, 2015 164.97 171.00 164.97 167.41 270,971 +1.65(+1.00%)
Nov 20, 2015 167.13 167.63 162.81 165.76 282,949 -1.09(-0.65%)
Nov 19, 2015 169.55 169.55 165.40 166.85 182,864 -2.79(-1.64%)
Nov 18, 2015 171.99 172.53 169.16 169.64 404,909 -1.55(-0.91%)
Nov 17, 2015 171.29 173.49 169.78 171.19 332,404 -0.53(-0.31%)
Nov 16, 2015 168.85 172.13 168.85 171.72 271,383 +1.77(+1.04%)
Nov 13, 2015 169.10 172.28 168.35 169.95 182,890 -0.20(-0.12%)
Nov 12, 2015 172.20 173.87 168.25 170.15 210,613 -3.33(-1.92%)
Nov 11, 2015 173.70 175.39 171.66 173.48 165,743 +0.11(+0.06%)
Nov 10, 2015 173.09 174.98 171.42 173.37 208,494 +0.01(+0.01%)
Nov 09, 2015 169.66 174.85 168.99 173.36 202,148 +3.21(+1.89%)
Nov 06, 2015 169.56 170.91 166.89 170.15 291,950 +0.43(+0.25%)
Nov 05, 2015 172.59 175.70 168.50 169.72 330,332 -2.87(-1.66%)
Nov 04, 2015 174.74 175.59 169.73 172.59 224,307 -1.37(-0.79%)
Nov 03, 2015 176.96 177.91 171.91 173.96 158,587 -3.75(-2.11%)
Nov 02, 2015 178.25 180.55 175.06 177.71 239,014 -0.79(-0.44%)
Oct 30, 2015 182.37 182.46 174.13 178.50 222,170 -3.36(-1.85%)
Oct 29, 2015 182.64 184.65 179.30 181.86 232,419 -0.32(-0.18%)
Oct 28, 2015 181.98 184.67 178.59 182.18 262,400 +0.39(+0.21%)
Oct 27, 2015 181.15 182.49 177.61 181.79 158,191 -0.03(-0.02%)
Oct 26, 2015 180.55 182.50 177.49 181.82 222,078 +1.87(+1.04%)
Oct 23, 2015 176.04 180.20 174.33 179.95 233,044 +4.26(+2.42%)
Oct 22, 2015 176.00 178.36 174.31 175.69 214,956 +1.07(+0.61%)
Oct 21, 2015 175.39 176.50 173.13 174.62 155,759 -0.80(-0.46%)
Oct 20, 2015 173.12 176.27 171.96 175.42 243,844 +2.30(+1.33%)
Oct 19, 2015 175.75 180.38 172.69 173.12 159,203 -3.96(-2.24%)
Oct 16, 2015 183.52 184.50 175.37 177.08 205,035 -5.61(-3.07%)
Oct 15, 2015 176.30 182.88 174.46 182.69 238,867 +7.66(+4.38%)
Oct 14, 2015 176.35 177.17 173.81 175.03 132,211 -1.41(-0.80%)
Oct 13, 2015 169.71 177.64 169.71 176.44 377,460 +3.93(+2.28%)
Oct 12, 2015 173.47 174.99 169.59 172.51 151,963 +0.50(+0.29%)
Oct 09, 2015 170.58 175.36 170.06 172.01 254,059 +1.56(+0.92%)
Oct 08, 2015 172.57 174.09 169.43 170.45 208,012 -0.42(-0.25%)
Oct 07, 2015 175.23 176.72 166.38 170.87 288,706 -2.70(-1.56%)
Oct 06, 2015 174.62 176.43 171.87 173.57 263,917 -0.09(-0.05%)
Oct 05, 2015 173.38 176.70 168.63 173.66 302,381 +2.16(+1.26%)
Oct 02, 2015 152.09 178.00 152.09 171.50 661,660 +12.01(+7.53%)
Oct 01, 2015 154.00 163.19 149.04 159.49 692,693 +8.49(+5.62%)
Sep 30, 2015 158.20 158.20 151.00 151.00 11,809 +1.72(+1.15%)
Sep 28, 2015 149.49 149.28 149.28 149.28 1,000 -3.94(-2.57%)
Sep 25, 2015 158.22 158.22 152.87 153.22 4,101 -9.09(-5.60%)
Sep 22, 2015 163.30 162.31 162.31 162.31 500 -3.81(-2.29%)
Sep 21, 2015 165.80 166.11 165.80 166.11 352 -1.09(-0.65%)
Sep 18, 2015 178.00 178.00 167.20 167.20 925 -12.80(-7.11%)
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.