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 (%)
Feb 28, 2019 288.48 290.14 285.71 288.14 140,350 +0.17(+0.06%)
Feb 27, 2019 289.28 290.63 285.41 287.97 188,490 -1.19(-0.41%)
Feb 26, 2019 292.00 292.00 287.26 289.16 212,418 -2.65(-0.91%)
Feb 25, 2019 300.00 300.00 290.82 291.81 320,145 -5.62(-1.89%)
Feb 22, 2019 295.57 298.41 294.69 297.43 145,800 +2.40(+0.81%)
Feb 21, 2019 295.17 297.61 292.98 295.03 175,448 -0.15(-0.05%)
Feb 20, 2019 295.78 300.83 293.20 295.18 206,639 -0.13(-0.04%)
Feb 19, 2019 291.10 296.53 291.10 295.31 229,096 +3.60(+1.23%)
Feb 15, 2019 291.06 293.32 289.39 291.71 131,700 +1.69(+0.58%)
Feb 14, 2019 289.15 292.42 287.82 290.02 220,846 +0.67(+0.23%)
Feb 13, 2019 290.59 290.59 286.85 289.35 142,702 -1.04(-0.36%)
Feb 12, 2019 291.28 292.20 287.89 290.39 346,720 +2.01(+0.70%)
Feb 11, 2019 289.37 290.82 287.31 288.38 190,767 +0.50(+0.17%)
Feb 08, 2019 282.00 289.12 281.03 287.88 158,800 +4.66(+1.65%)
Feb 07, 2019 284.00 284.00 279.14 283.22 155,236 -0.91(-0.32%)
Feb 06, 2019 287.89 287.89 281.26 284.13 205,572 -3.36(-1.17%)
Feb 05, 2019 280.65 289.34 280.65 287.49 237,506 +7.72(+2.76%)
Feb 04, 2019 278.97 287.17 277.13 279.77 360,917 +0.71(+0.25%)
Feb 01, 2019 277.92 284.96 266.53 279.06 861,300 +1.16(+0.42%)
Jan 31, 2019 277.64 280.76 275.35 277.90 278,821 +1.03(+0.37%)
Jan 30, 2019 276.97 277.92 272.54 276.87 178,628 +1.98(+0.72%)
Jan 29, 2019 280.20 280.37 274.45 274.89 193,475 -5.05(-1.80%)
Jan 28, 2019 278.00 283.38 276.19 279.94 254,467 +1.01(+0.36%)
Jan 25, 2019 279.76 282.77 277.35 278.93 233,600 +1.41(+0.51%)
Jan 24, 2019 274.33 278.20 274.10 277.52 260,674 +3.20(+1.17%)
Jan 23, 2019 276.05 278.40 270.58 274.32 223,343 +0.60(+0.22%)
Jan 22, 2019 272.69 278.95 270.93 273.72 233,423 -0.87(-0.32%)
Jan 18, 2019 272.78 275.10 271.04 274.59 211,700 +2.93(+1.08%)
Jan 17, 2019 270.51 273.74 269.61 271.66 218,667 +0.57(+0.21%)
Jan 16, 2019 271.82 273.48 268.70 271.09 224,234 -0.55(-0.20%)
Jan 15, 2019 275.64 276.93 270.30 271.64 191,866 -2.76(-1.01%)
Jan 14, 2019 277.91 279.70 273.72 274.40 183,539 -5.69(-2.03%)
Jan 11, 2019 276.31 282.27 275.00 280.09 265,700 +2.47(+0.89%)
Jan 10, 2019 269.25 277.94 268.01 277.62 279,670 +6.89(+2.54%)
Jan 09, 2019 269.88 271.44 267.62 270.73 175,466 +1.33(+0.49%)
Jan 08, 2019 270.30 273.22 264.85 269.40 215,051 +0.92(+0.34%)
Jan 07, 2019 266.86 270.72 264.15 268.48 429,240 +2.16(+0.81%)
Jan 04, 2019 264.09 271.24 263.51 266.32 308,500 +5.54(+2.12%)
Jan 03, 2019 263.86 266.99 259.59 260.78 292,733 -4.83(-1.82%)
Jan 02, 2019 263.51 266.86 259.75 265.61 315,935 -2.09(-0.78%)
Dec 31, 2018 263.41 267.70 262.29 267.70 185,500 +5.35(+2.04%)
Dec 28, 2018 258.21 265.98 255.51 262.35 488,700 +4.19(+1.62%)
Dec 27, 2018 251.29 258.31 249.62 258.16 235,915 +2.61(+1.02%)
Dec 26, 2018 248.14 255.79 245.62 255.55 473,527 +13.01(+5.36%)
Dec 24, 2018 245.00 246.24 240.33 242.54 114,800 -4.48(-1.81%)
Dec 21, 2018 253.22 255.35 245.72 247.02 235,000 -5.66(-2.24%)
Dec 20, 2018 256.42 258.29 250.50 252.68 225,165 -4.72(-1.83%)
Dec 19, 2018 258.18 262.41 255.08 257.40 211,006 -1.81(-0.70%)
Dec 18, 2018 266.07 266.12 258.83 259.21 279,440 -5.79(-2.18%)
Dec 17, 2018 260.74 279.63 260.74 265.00 728,958 +3.51(+1.34%)
Dec 14, 2018 261.05 264.38 257.60 261.49 450,500 -1.27(-0.48%)
Dec 13, 2018 266.91 268.42 260.89 262.76 380,647 -3.79(-1.42%)
Dec 12, 2018 272.12 272.12 264.11 266.55 417,946 -2.44(-0.91%)
Dec 11, 2018 281.12 281.12 268.18 268.99 366,763 -10.19(-3.65%)
Dec 10, 2018 271.72 280.77 270.52 279.18 392,433 +7.70(+2.84%)
Dec 07, 2018 270.95 273.60 267.18 271.48 306,900 +0.46(+0.17%)
Dec 06, 2018 257.94 272.49 256.02 271.02 466,523 +9.02(+3.44%)
Dec 04, 2018 268.49 272.33 261.47 262.00 375,100 -8.11(-3.00%)
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.