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 (%)
May 31, 2019 293.94 295.85 292.25 295.84 103,300 +0.25(+0.08%)
May 30, 2019 297.57 299.04 293.33 295.59 90,854 -1.17(-0.39%)
May 29, 2019 299.35 300.85 295.98 296.76 97,899 -3.36(-1.12%)
May 28, 2019 298.31 302.70 297.23 300.12 117,299 +1.73(+0.58%)
May 24, 2019 303.99 304.30 296.61 298.39 123,800 -3.24(-1.07%)
May 23, 2019 300.43 304.39 298.50 301.63 171,917 -0.65(-0.22%)
May 22, 2019 305.74 308.01 302.21 302.28 77,598 -3.93(-1.28%)
May 21, 2019 304.92 308.45 304.01 306.21 114,239 +2.79(+0.92%)
May 20, 2019 301.10 304.26 298.02 303.42 110,636 +1.99(+0.66%)
May 17, 2019 301.86 305.82 299.49 301.43 86,600 -3.06(-1.00%)
May 16, 2019 303.63 307.40 302.56 304.49 118,466 +2.81(+0.93%)
May 15, 2019 300.34 304.00 297.60 301.68 128,373 -0.73(-0.24%)
May 14, 2019 302.42 303.50 299.35 302.41 176,320 +0.15(+0.05%)
May 13, 2019 297.09 304.05 296.69 302.26 177,020 +0.57(+0.19%)
May 10, 2019 294.89 302.65 293.50 301.69 170,200 +5.57(+1.88%)
May 09, 2019 292.21 296.55 290.78 296.12 246,760 +0.82(+0.28%)
May 08, 2019 301.53 302.09 295.00 295.30 311,602 -9.53(-3.13%)
May 07, 2019 306.90 308.00 302.92 304.83 146,398 -4.73(-1.53%)
May 06, 2019 302.60 310.75 302.60 309.56 88,778 +2.34(+0.76%)
May 03, 2019 307.31 309.49 305.68 307.22 91,800 -1.63(-0.53%)
May 02, 2019 308.17 310.07 305.30 308.85 117,276 +0.46(+0.15%)
May 01, 2019 313.00 314.00 308.38 308.39 70,666 -4.05(-1.30%)
Apr 30, 2019 312.31 313.65 308.48 312.44 106,274 +0.09(+0.03%)
Apr 29, 2019 312.38 315.95 311.63 312.35 101,748 +0.30(+0.10%)
Apr 26, 2019 308.30 312.74 306.46 312.05 78,200 +4.79(+1.56%)
Apr 25, 2019 309.47 309.99 306.55 307.26 130,630 -2.53(-0.82%)
Apr 24, 2019 306.83 312.93 306.83 309.79 138,546 +2.08(+0.68%)
Apr 23, 2019 304.93 308.65 304.42 307.71 138,987 +3.57(+1.17%)
Apr 22, 2019 307.24 308.04 301.23 304.14 139,637 -4.06(-1.32%)
Apr 18, 2019 308.01 309.55 303.99 308.20 100,700 +0.48(+0.16%)
Apr 17, 2019 311.04 311.04 306.57 307.72 100,960 -2.12(-0.68%)
Apr 16, 2019 307.60 310.00 306.38 309.84 97,539 +2.54(+0.83%)
Apr 15, 2019 305.01 307.49 303.25 307.30 96,295 +1.97(+0.65%)
Apr 12, 2019 305.71 306.00 303.52 305.33 66,000 +1.54(+0.51%)
Apr 11, 2019 304.40 305.17 302.59 303.79 160,538 +0.04(+0.01%)
Apr 10, 2019 301.53 306.12 301.00 303.75 131,953 +3.54(+1.18%)
Apr 09, 2019 295.98 302.83 295.98 300.21 148,322 +3.22(+1.08%)
Apr 08, 2019 298.00 298.01 295.12 296.99 65,315 -0.26(-0.09%)
Apr 05, 2019 296.21 298.27 296.21 297.25 69,800 +1.99(+0.67%)
Apr 04, 2019 299.18 300.44 294.57 295.26 105,676 -3.44(-1.15%)
Apr 03, 2019 299.09 300.81 297.87 298.70 116,004 +1.30(+0.44%)
Apr 02, 2019 293.20 298.00 291.00 297.40 148,496 +4.33(+1.48%)
Apr 01, 2019 295.07 296.54 291.44 293.07 179,515 -0.06(-0.02%)
Mar 29, 2019 294.62 295.00 291.94 293.13 89,300 -0.37(-0.13%)
Mar 28, 2019 289.28 294.50 288.80 293.50 113,609 +5.21(+1.81%)
Mar 27, 2019 286.42 289.10 284.93 288.29 118,499 +2.18(+0.76%)
Mar 26, 2019 286.45 288.06 284.34 286.11 282,578 -0.31(-0.11%)
Mar 25, 2019 286.10 288.94 285.00 286.42 216,225 -0.22(-0.08%)
Mar 22, 2019 293.43 294.25 284.93 286.64 156,400 -8.29(-2.81%)
Mar 21, 2019 291.00 297.42 291.00 294.93 84,482 +3.26(+1.12%)
Mar 20, 2019 292.31 292.89 288.14 291.67 144,697 -0.53(-0.18%)
Mar 19, 2019 295.46 295.57 291.21 292.20 205,620 -2.28(-0.77%)
Mar 18, 2019 297.29 298.33 293.86 294.48 131,030 -2.82(-0.95%)
Mar 15, 2019 295.73 298.44 295.00 297.30 195,900 +2.28(+0.77%)
Mar 14, 2019 296.10 296.57 294.63 295.02 160,155 -1.83(-0.62%)
Mar 13, 2019 296.50 298.62 294.05 296.85 142,917 +0.84(+0.28%)
Mar 12, 2019 297.29 298.75 293.94 296.01 211,430 -1.06(-0.36%)
Mar 11, 2019 294.32 298.00 293.00 297.07 191,483 +3.56(+1.21%)
Mar 08, 2019 292.23 294.85 291.76 293.51 119,000 -1.59(-0.54%)
Mar 07, 2019 294.88 298.80 292.01 295.10 225,111 +0.78(+0.27%)
Mar 06, 2019 290.81 295.90 290.61 294.32 184,288 +2.51(+0.86%)
Mar 05, 2019 290.00 292.88 288.02 291.81 258,397 +2.81(+0.97%)
Mar 04, 2019 294.44 296.23 285.94 289.00 214,461 -4.19(-1.43%)
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.