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 (%)
Apr 29, 2016 17.16 17.17 16.48 17.09 625,957 -0.21(-1.21%)
Apr 28, 2016 17.07 17.34 16.95 17.30 408,843 +0.18(+1.05%)
Apr 27, 2016 17.54 17.64 17.00 17.12 359,327 -0.42(-2.39%)
Apr 26, 2016 17.13 17.56 16.98 17.54 463,332 +0.42(+2.45%)
Apr 25, 2016 17.19 17.19 16.90 17.12 348,823 -0.13(-0.75%)
Apr 22, 2016 16.61 17.25 16.52 17.25 551,553 +0.65(+3.92%)
Apr 21, 2016 16.67 16.89 16.58 16.60 145,024 -0.10(-0.60%)
Apr 20, 2016 16.83 16.97 16.54 16.70 382,377 -0.20(-1.18%)
Apr 19, 2016 16.79 17.09 16.71 16.90 420,145 +0.19(+1.14%)
Apr 18, 2016 16.77 16.84 16.59 16.71 290,834 -0.06(-0.36%)
Apr 15, 2016 16.90 17.05 16.74 16.77 284,157 -0.16(-0.95%)
Apr 14, 2016 16.87 17.04 16.87 16.93 371,974 +0.07(+0.42%)
Apr 13, 2016 16.62 17.09 16.62 16.86 303,283 +0.34(+2.06%)
Apr 12, 2016 16.45 16.59 16.38 16.52 359,267 +0.06(+0.36%)
Apr 11, 2016 16.60 16.74 16.37 16.46 512,564 +0.00(+0.00%)
Apr 08, 2016 16.45 16.63 16.37 16.46 426,374 +0.07(+0.43%)
Apr 07, 2016 16.91 17.06 16.32 16.39 394,442 -0.62(-3.64%)
Apr 06, 2016 16.95 17.17 16.95 17.01 326,879 +0.07(+0.41%)
Apr 05, 2016 16.98 17.09 16.93 16.94 325,188 -0.09(-0.53%)
Apr 04, 2016 17.17 17.31 17.02 17.03 453,920 -0.17(-0.99%)
Apr 01, 2016 17.21 17.27 16.97 17.20 403,134 -0.09(-0.52%)
Mar 31, 2016 17.05 17.30 17.05 17.29 482,851 +0.18(+1.05%)
Mar 30, 2016 17.27 17.30 17.05 17.11 302,467 -0.12(-0.70%)
Mar 29, 2016 16.74 17.26 16.72 17.23 1,049,304 +0.45(+2.68%)
Mar 28, 2016 16.83 17.02 16.70 16.78 372,756 +0.04(+0.24%)
Mar 24, 2016 17.18 16.74 16.74 16.74 519,400 -0.56(-3.24%)
Mar 23, 2016 17.49 17.56 17.28 17.30 456,939 -0.19(-1.09%)
Mar 22, 2016 17.68 17.68 17.41 17.49 365,120 -0.27(-1.52%)
Mar 21, 2016 17.56 17.95 17.56 17.76 373,175 +0.19(+1.08%)
Mar 18, 2016 17.80 17.86 17.56 17.57 432,648 -0.16(-0.90%)
Mar 17, 2016 17.25 17.84 17.25 17.73 907,046 +0.46(+2.66%)
Mar 16, 2016 17.14 17.43 17.11 17.27 520,377 +0.16(+0.94%)
Mar 15, 2016 17.59 17.68 16.93 17.11 678,242 -0.60(-3.39%)
Mar 14, 2016 17.84 17.97 17.61 17.71 440,530 -0.13(-0.73%)
Mar 11, 2016 17.51 18.21 17.51 17.84 467,088 +0.45(+2.59%)
Mar 10, 2016 18.15 18.57 17.34 17.39 1,199,124 -0.71(-3.92%)
Mar 09, 2016 18.04 18.21 17.85 18.10 934,461 +0.01(+0.06%)
Mar 08, 2016 17.88 18.33 17.80 18.09 952,449 +0.10(+0.56%)
Mar 07, 2016 17.22 18.02 17.22 17.99 2,029,621 +0.77(+4.47%)
Mar 04, 2016 17.22 17.36 17.03 17.22 768,963 +0.12(+0.70%)
Mar 03, 2016 17.00 17.21 16.92 17.10 1,559,420 +0.10(+0.59%)
Mar 02, 2016 16.80 17.19 16.80 17.00 792,185 +0.15(+0.89%)
Mar 01, 2016 16.50 17.02 16.47 16.85 744,511 +0.43(+2.62%)
Feb 29, 2016 16.57 16.70 16.33 16.42 1,172,063 -0.13(-0.79%)
Feb 26, 2016 15.97 16.61 15.97 16.55 1,915,187 +0.73(+4.61%)
Feb 25, 2016 16.03 16.14 15.71 15.82 541,670 -0.15(-0.94%)
Feb 24, 2016 15.55 16.09 15.40 15.97 1,216,686 +0.33(+2.11%)
Feb 23, 2016 15.68 16.13 15.61 15.64 1,018,436 -0.06(-0.38%)
Feb 22, 2016 15.80 15.98 15.62 15.70 1,334,796 +0.03(+0.19%)
Feb 19, 2016 15.65 15.78 15.43 15.67 845,960 +0.13(+0.84%)
Feb 18, 2016 15.80 15.81 15.47 15.54 1,283,723 -0.10(-0.64%)
Feb 17, 2016 15.84 16.03 15.41 15.64 9,812,529 -0.11(-0.70%)
Feb 16, 2016 15.83 15.87 15.52 15.75 672,618 +0.14(+0.90%)
Feb 12, 2016 15.52 15.61 15.61 15.61 773,700 +0.26(+1.69%)
Feb 11, 2016 15.64 16.04 15.31 15.35 808,266 -0.57(-3.58%)
Feb 10, 2016 16.02 16.26 15.84 15.92 764,172 -0.07(-0.44%)
Feb 09, 2016 16.28 16.54 15.92 15.99 2,417,262 -0.50(-3.03%)
Feb 08, 2016 16.96 17.13 15.98 16.49 1,367,750 -0.64(-3.74%)
Feb 05, 2016 17.42 17.95 16.91 17.13 1,150,166 -0.29(-1.66%)
Feb 04, 2016 17.40 17.52 17.10 17.42 956,467 +0.10(+0.58%)
Feb 03, 2016 17.17 17.43 16.86 17.32 927,719 +0.31(+1.82%)
Feb 02, 2016 17.22 17.29 16.94 17.01 872,795 -0.31(-1.79%)
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.