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 (%)
Mar 31, 2017 199.83 201.11 198.24 199.71 264,173 +0.26(+0.13%)
Mar 30, 2017 200.90 203.13 198.59 199.45 147,909 -1.67(-0.83%)
Mar 29, 2017 198.45 202.89 198.45 201.12 194,113 +1.94(+0.97%)
Mar 28, 2017 198.47 202.33 198.47 199.18 243,405 +1.18(+0.60%)
Mar 27, 2017 195.60 198.41 194.25 198.00 171,175 +1.52(+0.77%)
Mar 24, 2017 196.97 197.69 195.58 196.48 89,047 +0.31(+0.16%)
Mar 23, 2017 194.44 197.07 194.00 196.17 165,983 +0.80(+0.41%)
Mar 22, 2017 194.75 196.24 193.96 195.37 148,985 -0.06(-0.03%)
Mar 21, 2017 199.29 199.29 194.50 195.43 213,009 -3.06(-1.54%)
Mar 20, 2017 199.06 200.41 198.32 198.49 169,298 -0.23(-0.12%)
Mar 17, 2017 199.99 199.99 198.16 198.72 166,674 -0.90(-0.45%)
Mar 16, 2017 200.54 200.54 198.90 199.62 137,623 -0.41(-0.20%)
Mar 15, 2017 201.21 203.47 198.25 200.03 295,495 -0.41(-0.20%)
Mar 14, 2017 202.00 203.76 197.98 200.44 278,174 -2.06(-1.02%)
Mar 13, 2017 202.00 206.24 201.93 202.50 445,393 +0.28(+0.14%)
Mar 10, 2017 197.32 205.69 197.11 202.22 617,299 +4.44(+2.24%)
Mar 09, 2017 194.93 199.05 192.90 197.78 355,903 +3.68(+1.90%)
Mar 08, 2017 191.16 195.37 191.15 194.10 206,882 +3.99(+2.10%)
Mar 07, 2017 191.15 191.49 189.65 190.11 139,942 -0.48(-0.25%)
Mar 06, 2017 190.42 192.80 187.59 190.59 222,573 +0.95(+0.50%)
Mar 03, 2017 185.87 191.18 185.16 189.64 382,050 +3.00(+1.61%)
Mar 02, 2017 182.81 188.65 182.12 186.64 472,684 +3.16(+1.72%)
Mar 01, 2017 180.07 185.97 180.07 183.48 422,866 +4.12(+2.30%)
Feb 28, 2017 175.05 180.75 175.05 179.36 453,333 +3.04(+1.72%)
Feb 27, 2017 177.69 178.00 176.11 176.32 148,693 -2.67(-1.49%)
Feb 24, 2017 179.00 179.31 177.42 178.99 93,680 -0.38(-0.21%)
Feb 23, 2017 179.03 179.95 177.63 179.37 105,014 +0.09(+0.05%)
Feb 22, 2017 177.12 179.63 176.46 179.28 129,764 +2.54(+1.44%)
Feb 21, 2017 175.61 176.89 175.04 176.74 155,462 +1.44(+0.82%)
Feb 17, 2017 175.30 175.30 175.30 0 -4.01(-2.24%)
Feb 16, 2017 173.74 179.43 173.74 179.31 733,289 +5.01(+2.87%)
Feb 15, 2017 173.63 175.20 173.56 174.30 202,439 +0.56(+0.32%)
Feb 14, 2017 173.52 175.01 173.02 173.74 349,763 +0.25(+0.14%)
Feb 13, 2017 172.99 175.00 172.68 173.49 478,602 +1.50(+0.87%)
Feb 10, 2017 171.97 173.45 169.86 171.99 346,500 -0.15(-0.09%)
Feb 09, 2017 174.41 175.47 171.63 172.14 136,703 -1.51(-0.87%)
Feb 08, 2017 174.61 174.90 172.46 173.65 96,327 -1.00(-0.57%)
Feb 07, 2017 177.53 179.25 174.24 174.65 134,050 -2.48(-1.40%)
Feb 06, 2017 174.86 178.54 174.78 177.13 228,875 +1.76(+1.00%)
Feb 03, 2017 177.00 177.07 174.11 175.37 123,738 +0.31(+0.18%)
Feb 02, 2017 175.74 175.96 173.57 175.06 89,202 +0.29(+0.17%)
Feb 01, 2017 176.01 176.24 173.41 174.77 101,534 -0.90(-0.51%)
Jan 31, 2017 176.54 176.54 173.76 175.67 89,783 -0.81(-0.46%)
Jan 30, 2017 174.54 176.67 173.54 176.48 219,676 +3.70(+2.14%)
Jan 27, 2017 171.62 173.09 170.92 172.78 92,158 +0.78(+0.45%)
Jan 26, 2017 171.28 172.42 171.28 172.00 28,414 +1.11(+0.65%)
Jan 25, 2017 172.61 172.61 170.52 170.89 39,698 -0.60(-0.35%)
Jan 24, 2017 168.44 172.16 167.43 171.49 91,068 +3.98(+2.38%)
Jan 23, 2017 169.03 169.65 166.86 167.51 52,252 -2.17(-1.28%)
Jan 20, 2017 169.28 170.03 167.90 169.68 57,590 +1.44(+0.86%)
Jan 19, 2017 170.00 170.43 166.99 168.24 124,035 -0.87(-0.51%)
Jan 18, 2017 172.79 173.24 168.42 169.11 152,954 -3.71(-2.15%)
Jan 17, 2017 173.58 173.58 171.72 172.82 63,254 -0.50(-0.29%)
Jan 13, 2017 173.32 173.32 173.32 0 -0.02(-0.01%)
Jan 12, 2017 173.21 174.09 172.51 173.34 31,060 -1.42(-0.81%)
Jan 11, 2017 173.39 174.76 173.39 174.76 33,544 +0.76(+0.44%)
Jan 10, 2017 173.86 175.58 173.55 174.00 59,361 -0.51(-0.29%)
Jan 09, 2017 174.37 175.09 173.17 174.51 147,000 -0.14(-0.08%)
Jan 06, 2017 175.08 176.38 174.11 174.65 56,830 -0.40(-0.23%)
Jan 05, 2017 176.32 177.44 173.46 175.05 76,061 -1.10(-0.62%)
Jan 04, 2017 175.02 177.31 174.65 176.15 103,032 +1.50(+0.86%)
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.