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 (%)
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%)
Jan 03, 2017 172.46 174.92 172.46 174.65 59,946 +3.14(+1.83%)
Dec 30, 2016 171.51 171.51 171.51 0 -2.36(-1.36%)
Dec 29, 2016 176.43 176.44 173.07 173.87 56,526 -1.87(-1.06%)
Dec 28, 2016 175.60 175.93 173.99 175.74 57,894 +0.13(+0.07%)
Dec 27, 2016 175.04 175.68 173.80 175.61 30,190 +0.55(+0.31%)
Dec 23, 2016 175.06 175.06 175.06 0 +1.21(+0.70%)
Dec 22, 2016 174.93 177.24 172.04 173.85 54,929 -1.83(-1.04%)
Dec 21, 2016 174.68 176.24 173.93 175.68 53,577 +0.83(+0.47%)
Dec 20, 2016 174.32 175.01 173.06 174.85 45,975 +1.56(+0.90%)
Dec 19, 2016 172.50 174.54 172.50 173.29 45,306 +0.20(+0.12%)
Dec 16, 2016 172.20 174.39 171.75 173.09 106,959 +0.02(+0.01%)
Dec 15, 2016 174.29 174.90 172.28 173.07 56,758 -0.83(-0.48%)
Dec 14, 2016 173.32 175.26 172.47 173.90 95,272 +0.57(+0.33%)
Dec 13, 2016 172.50 174.00 171.50 173.33 86,793 +1.18(+0.69%)
Dec 12, 2016 175.14 175.14 170.95 172.15 88,779 -3.05(-1.74%)
Dec 09, 2016 176.08 177.30 174.79 175.20 115,403 -1.32(-0.75%)
Dec 08, 2016 178.29 178.29 175.90 176.52 115,458 -1.67(-0.94%)
Dec 07, 2016 176.21 178.23 174.34 178.19 146,068 +3.54(+2.03%)
Dec 06, 2016 174.41 174.99 173.04 174.65 53,097 +1.25(+0.72%)
Dec 05, 2016 171.64 173.73 171.36 173.40 95,577 +2.19(+1.28%)
Dec 02, 2016 174.73 175.26 170.81 171.21 69,021 -3.34(-1.91%)
Dec 01, 2016 174.57 175.26 173.28 174.55 164,143 +0.91(+0.52%)
Nov 30, 2016 173.78 175.28 172.55 173.64 104,551 +0.28(+0.16%)
Nov 29, 2016 173.45 174.00 172.16 173.36 48,575 +0.07(+0.04%)
Nov 28, 2016 172.60 174.22 171.75 173.29 64,278 -0.01(-0.01%)
Nov 25, 2016 172.21 173.49 171.74 173.30 20,757 +0.93(+0.54%)
Nov 23, 2016 172.37 172.37 172.37 0 -0.55(-0.32%)
Nov 22, 2016 174.25 174.31 171.12 172.92 110,869 -0.58(-0.33%)
Nov 21, 2016 173.20 174.89 172.13 173.50 138,807 +0.36(+0.21%)
Nov 18, 2016 174.95 175.81 172.91 173.14 208,045 -2.61(-1.49%)
Nov 17, 2016 172.92 176.23 171.66 175.75 236,480 +3.13(+1.81%)
Nov 16, 2016 171.24 173.05 171.24 172.62 67,958 +0.46(+0.27%)
Nov 15, 2016 171.53 172.82 170.32 172.16 245,407 +0.44(+0.26%)
Nov 14, 2016 172.01 172.86 171.58 171.72 156,200 +0.14(+0.08%)
Nov 11, 2016 169.97 171.72 168.67 171.58 151,806 +1.83(+1.08%)
Nov 10, 2016 168.51 170.99 167.80 169.75 244,664 +1.76(+1.05%)
Nov 09, 2016 165.22 169.44 164.66 167.99 179,401 +0.48(+0.29%)
Nov 08, 2016 164.69 168.00 164.56 167.51 139,416 +2.40(+1.45%)
Nov 07, 2016 163.80 165.28 162.00 165.11 204,007 +2.97(+1.83%)
Nov 04, 2016 164.49 168.45 161.93 162.14 337,681 +0.68(+0.42%)
Nov 03, 2016 162.05 164.92 161.02 161.46 174,494 -0.97(-0.60%)
Nov 02, 2016 163.74 164.12 161.91 162.43 87,864 -1.64(-1.00%)
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.