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 (%)
Jun 30, 2017 198.07 198.07 196.01 196.90 75,872 -0.93(-0.47%)
Jun 29, 2017 200.55 201.06 196.04 197.83 82,893 -2.67(-1.33%)
Jun 28, 2017 197.94 202.10 196.36 200.50 144,598 +3.20(+1.62%)
Jun 27, 2017 199.86 200.97 197.18 197.30 57,045 -2.48(-1.24%)
Jun 26, 2017 200.31 200.38 198.35 199.78 86,005 +0.54(+0.27%)
Jun 23, 2017 197.64 199.50 196.09 199.24 147,079 +1.64(+0.83%)
Jun 22, 2017 197.16 198.22 195.96 197.60 81,728 -0.09(-0.05%)
Jun 21, 2017 196.09 197.70 194.14 197.69 137,366 +2.22(+1.14%)
Jun 20, 2017 197.68 198.21 195.02 195.47 116,739 -2.26(-1.14%)
Jun 19, 2017 195.18 198.26 194.29 197.73 164,708 +2.49(+1.28%)
Jun 16, 2017 195.65 195.65 193.41 195.24 241,299 -0.20(-0.10%)
Jun 15, 2017 194.29 196.18 194.00 195.44 97,762 -0.06(-0.03%)
Jun 14, 2017 193.56 196.59 193.56 195.50 154,248 +1.65(+0.85%)
Jun 13, 2017 195.92 196.19 192.97 193.85 101,959 -1.46(-0.75%)
Jun 12, 2017 194.28 197.05 193.79 195.31 150,049 +0.59(+0.30%)
Jun 09, 2017 194.38 194.97 192.15 194.72 166,561 +0.43(+0.22%)
Jun 08, 2017 194.14 195.26 193.78 194.29 107,612 +0.00(+0.00%)
Jun 07, 2017 194.69 195.52 193.59 194.29 85,266 -0.18(-0.09%)
Jun 06, 2017 196.92 196.92 194.17 194.47 88,646 -2.61(-1.32%)
Jun 05, 2017 198.73 199.03 196.62 197.08 88,433 -2.55(-1.28%)
Jun 02, 2017 197.06 199.89 197.06 199.63 103,711 +2.78(+1.41%)
Jun 01, 2017 195.51 197.80 195.39 196.85 106,796 +1.44(+0.74%)
May 31, 2017 195.48 196.81 194.53 195.41 103,990 +0.02(+0.01%)
May 30, 2017 195.14 197.75 193.99 195.39 70,213 -0.28(-0.14%)
May 26, 2017 196.25 196.25 193.45 195.67 64,606 +1.13(+0.58%)
May 25, 2017 195.77 195.85 193.73 194.54 82,416 -0.62(-0.32%)
May 24, 2017 196.55 197.02 194.30 195.16 131,215 -1.35(-0.69%)
May 23, 2017 198.60 198.96 195.95 196.51 116,887 -1.12(-0.57%)
May 22, 2017 198.00 199.85 197.13 197.63 113,470 +0.67(+0.34%)
May 19, 2017 196.77 197.74 195.63 196.96 90,717 +0.11(+0.06%)
May 18, 2017 195.05 197.70 195.05 196.85 124,626 +0.83(+0.42%)
May 17, 2017 198.00 199.99 195.68 196.02 89,534 -2.97(-1.49%)
May 16, 2017 199.98 200.15 198.05 198.99 80,823 -0.71(-0.36%)
May 15, 2017 200.51 201.00 198.91 199.70 90,265 -0.88(-0.44%)
May 12, 2017 201.89 201.89 200.43 200.58 80,665 -1.92(-0.95%)
May 11, 2017 201.06 202.87 200.12 202.50 103,303 +1.00(+0.50%)
May 10, 2017 201.59 203.41 199.20 201.50 200,420 -0.59(-0.29%)
May 09, 2017 200.60 202.23 200.09 202.09 136,206 +1.51(+0.75%)
May 08, 2017 202.55 202.55 199.00 200.58 155,664 -1.44(-0.71%)
May 05, 2017 197.42 202.60 197.42 202.02 164,702 +5.40(+2.75%)
May 04, 2017 199.25 201.99 196.00 196.62 205,881 -2.63(-1.32%)
May 03, 2017 203.03 204.20 197.06 199.25 162,310 -4.03(-1.98%)
May 02, 2017 203.00 205.69 202.60 203.28 132,644 +0.95(+0.47%)
May 01, 2017 202.10 202.79 200.63 202.33 64,384 +0.56(+0.28%)
Apr 28, 2017 201.87 203.19 199.46 201.77 67,811 +0.64(+0.32%)
Apr 27, 2017 199.67 201.71 199.43 201.13 69,070 +1.24(+0.62%)
Apr 26, 2017 199.46 200.41 198.84 199.89 102,807 +0.50(+0.25%)
Apr 25, 2017 198.89 200.00 198.25 199.39 94,065 +1.28(+0.65%)
Apr 24, 2017 202.06 202.06 195.88 198.11 238,240 -1.47(-0.74%)
Apr 21, 2017 200.88 200.96 199.28 199.58 93,409 -1.37(-0.68%)
Apr 20, 2017 202.01 202.87 199.72 200.95 128,860 +2.05(+1.03%)
Apr 19, 2017 199.31 200.18 197.61 198.90 86,356 +0.14(+0.07%)
Apr 18, 2017 199.51 199.96 197.32 198.76 194,336 -1.21(-0.61%)
Apr 17, 2017 196.54 200.21 196.51 199.97 141,505 +2.89(+1.47%)
Apr 13, 2017 197.99 199.39 196.19 197.08 145,745 -2.13(-1.07%)
Apr 12, 2017 198.98 200.50 198.00 199.21 103,388 -0.84(-0.42%)
Apr 11, 2017 202.42 203.05 199.17 200.05 185,648 -1.99(-0.98%)
Apr 10, 2017 205.22 205.60 199.85 202.04 262,857 -2.54(-1.24%)
Apr 07, 2017 204.89 206.60 202.79 204.58 248,719 -0.05(-0.02%)
Apr 06, 2017 197.50 206.50 196.16 204.63 476,809 +8.14(+4.14%)
Apr 05, 2017 200.22 200.76 195.84 196.49 315,587 -2.65(-1.33%)
Apr 04, 2017 197.97 201.00 197.82 199.14 500,303 +2.20(+1.12%)
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.