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%)
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.