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 (%)
Sep 29, 2017 215.54 215.54 212.83 214.10 143,969 -1.39(-0.65%)
Sep 28, 2017 214.78 216.25 213.51 215.49 108,847 -0.68(-0.31%)
Sep 27, 2017 209.67 217.20 209.67 216.17 141,929 +6.55(+3.12%)
Sep 26, 2017 210.82 211.35 209.18 209.62 142,506 -0.34(-0.16%)
Sep 25, 2017 212.69 213.00 209.75 209.96 146,173 -3.64(-1.70%)
Sep 22, 2017 213.18 214.54 212.27 213.60 106,143 +0.12(+0.06%)
Sep 21, 2017 214.37 214.37 212.00 213.48 144,165 -1.16(-0.54%)
Sep 20, 2017 215.23 216.71 214.62 214.64 156,579 +0.13(+0.06%)
Sep 19, 2017 217.03 217.03 213.05 214.51 192,301 -2.30(-1.06%)
Sep 18, 2017 219.57 219.63 216.81 216.81 148,751 -2.78(-1.27%)
Sep 15, 2017 218.79 221.08 218.33 219.59 198,050 +0.96(+0.44%)
Sep 14, 2017 221.11 222.46 217.93 218.63 178,481 -3.46(-1.56%)
Sep 13, 2017 224.54 224.92 220.39 222.09 134,041 -2.45(-1.09%)
Sep 12, 2017 223.87 226.00 222.86 224.54 93,861 +0.37(+0.17%)
Sep 11, 2017 221.55 224.62 221.55 224.17 161,169 +4.16(+1.89%)
Sep 08, 2017 220.18 222.40 218.88 220.01 189,381 -0.48(-0.22%)
Sep 07, 2017 226.74 226.95 219.93 220.49 256,993 -5.31(-2.35%)
Sep 06, 2017 223.83 226.55 222.28 225.80 241,364 +2.01(+0.90%)
Sep 05, 2017 209.00 226.69 209.00 223.79 464,311 +14.35(+6.85%)
Sep 01, 2017 213.01 213.44 207.95 209.44 235,400 -3.07(-1.44%)
Aug 31, 2017 211.90 214.00 210.82 212.51 437,899 +1.43(+0.68%)
Aug 30, 2017 210.54 211.45 209.26 211.08 162,222 +0.72(+0.34%)
Aug 29, 2017 210.94 212.38 209.98 210.36 113,496 -2.80(-1.31%)
Aug 28, 2017 216.54 217.97 212.00 213.16 125,809 -2.66(-1.23%)
Aug 25, 2017 215.50 218.06 215.25 215.82 132,633 +1.30(+0.61%)
Aug 24, 2017 211.94 214.87 211.94 214.52 104,943 +2.97(+1.40%)
Aug 23, 2017 212.39 213.26 210.41 211.55 121,788 -2.21(-1.03%)
Aug 22, 2017 212.53 214.24 211.07 213.76 137,234 +1.30(+0.61%)
Aug 21, 2017 209.05 212.88 209.05 212.46 95,389 +2.77(+1.32%)
Aug 18, 2017 207.22 211.95 206.75 209.69 195,938 +1.54(+0.74%)
Aug 17, 2017 214.46 220.12 207.47 208.15 316,722 -9.27(-4.26%)
Aug 16, 2017 216.43 218.02 213.92 217.42 179,315 +1.33(+0.62%)
Aug 15, 2017 216.86 217.11 215.00 216.09 79,018 -0.35(-0.16%)
Aug 14, 2017 217.13 218.95 215.31 216.44 73,281 +0.78(+0.36%)
Aug 11, 2017 214.04 216.32 214.02 215.66 107,385 +0.62(+0.29%)
Aug 10, 2017 215.30 216.45 213.41 215.04 157,640 -0.92(-0.43%)
Aug 09, 2017 214.90 217.74 214.02 215.96 109,635 +0.68(+0.32%)
Aug 08, 2017 216.67 217.58 213.82 215.28 88,968 -1.66(-0.77%)
Aug 07, 2017 217.00 217.88 216.27 216.94 190,616 +0.28(+0.13%)
Aug 04, 2017 217.37 217.87 216.04 216.66 93,235 -0.21(-0.10%)
Aug 03, 2017 217.52 218.49 216.65 216.87 98,547 -0.58(-0.27%)
Aug 02, 2017 219.73 220.68 215.66 217.45 146,874 -1.99(-0.91%)
Aug 01, 2017 220.85 221.68 219.20 219.44 124,671 -0.28(-0.13%)
Jul 31, 2017 220.24 223.06 217.98 219.72 213,426 -0.10(-0.05%)
Jul 28, 2017 217.90 220.70 216.72 219.82 130,504 +1.22(+0.56%)
Jul 27, 2017 217.62 219.99 216.83 218.60 179,435 +1.32(+0.61%)
Jul 26, 2017 215.50 218.32 215.50 217.28 174,778 +1.99(+0.92%)
Jul 25, 2017 215.00 217.80 214.21 215.29 219,855 +1.14(+0.53%)
Jul 24, 2017 211.48 214.74 211.25 214.15 145,712 +3.51(+1.67%)
Jul 21, 2017 210.35 212.87 208.22 210.64 283,983 +0.04(+0.02%)
Jul 20, 2017 211.98 205.15 210.60 280,225 +4.45(+2.16%)
Jul 19, 2017 200.00 208.44 199.72 206.15 403,188 +6.41(+3.21%)
Jul 18, 2017 198.24 202.05 197.41 199.74 199,385 +1.49(+0.75%)
Jul 17, 2017 196.51 199.01 194.59 198.25 123,831 +1.79(+0.91%)
Jul 14, 2017 194.95 198.59 194.53 196.46 199,308 +1.50(+0.77%)
Jul 13, 2017 193.70 195.18 191.46 194.96 115,788 +0.81(+0.42%)
Jul 12, 2017 192.50 194.49 190.62 194.15 97,347 +2.95(+1.54%)
Jul 11, 2017 193.11 193.35 189.96 191.20 132,482 -1.90(-0.98%)
Jul 10, 2017 194.76 195.25 192.56 193.10 124,892 -1.68(-0.86%)
Jul 07, 2017 193.35 195.52 191.94 194.78 63,522 +1.95(+1.01%)
Jul 06, 2017 195.50 195.91 192.45 192.83 107,516 -3.38(-1.72%)
Jul 05, 2017 196.71 196.71 194.74 196.21 58,006 -0.50(-0.25%)
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.