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 (%)
Apr 17, 2020 237.22 237.22 237.22 0 +7.31(+3.18%)
Apr 16, 2020 232.60 234.69 228.00 229.91 524,469 -0.56(-0.24%)
Apr 15, 2020 230.00 233.09 224.69 230.47 347,976 -0.02(-0.01%)
Apr 14, 2020 236.50 237.78 230.00 230.49 278,720 -2.38(-1.02%)
Apr 13, 2020 241.60 241.60 228.59 232.87 263,073 -9.28(-3.83%)
Apr 09, 2020 241.63 251.35 237.15 242.15 379,200 +5.31(+2.24%)
Apr 08, 2020 225.90 239.33 224.50 236.84 217,524 +12.09(+5.38%)
Apr 07, 2020 223.72 230.99 217.54 224.75 554,226 +11.16(+5.22%)
Apr 06, 2020 216.00 218.94 209.08 213.59 432,406 +6.73(+3.25%)
Apr 03, 2020 202.26 209.89 200.11 206.86 477,900 +0.69(+0.33%)
Apr 02, 2020 206.27 213.68 201.77 206.17 164,742 -2.10(-1.01%)
Apr 01, 2020 207.46 215.19 203.55 208.27 491,755 -3.14(-1.49%)
Mar 31, 2020 225.37 229.89 209.39 211.41 387,959 -14.00(-6.21%)
Mar 30, 2020 235.49 235.49 220.20 225.41 228,870 -11.17(-4.72%)
Mar 27, 2020 226.77 241.54 223.32 236.58 314,700 +2.29(+0.98%)
Mar 26, 2020 232.40 245.96 231.59 234.29 524,369 +2.42(+1.04%)
Mar 25, 2020 211.00 240.71 210.03 231.87 803,493 +22.34(+10.66%)
Mar 24, 2020 201.88 218.69 201.37 209.53 644,537 +18.29(+9.56%)
Mar 23, 2020 196.25 199.49 187.62 191.24 326,531 -6.57(-3.32%)
Mar 20, 2020 205.43 213.15 196.29 197.81 379,500 -6.52(-3.19%)
Mar 19, 2020 192.45 212.95 190.00 204.33 358,907 +8.44(+4.31%)
Mar 18, 2020 190.07 199.44 182.47 195.89 399,012 -7.08(-3.49%)
Mar 17, 2020 199.95 214.90 189.50 202.97 657,272 +6.62(+3.37%)
Mar 16, 2020 188.00 219.79 188.00 196.35 581,744 -24.95(-11.27%)
Mar 13, 2020 208.89 222.87 202.64 221.30 728,500 +23.80(+12.05%)
Mar 12, 2020 195.00 211.97 193.40 197.50 886,919 -22.51(-10.23%)
Mar 11, 2020 236.72 236.72 215.77 220.01 636,294 -23.17(-9.53%)
Mar 10, 2020 228.58 243.94 218.01 243.18 318,413 +21.19(+9.55%)
Mar 09, 2020 232.58 234.89 221.39 221.99 394,231 -25.71(-10.38%)
Mar 06, 2020 244.00 253.88 241.00 247.70 348,900 -4.12(-1.64%)
Mar 05, 2020 256.95 258.94 249.54 251.82 308,495 -10.98(-4.18%)
Mar 04, 2020 261.67 263.60 255.13 262.80 166,368 +4.44(+1.72%)
Mar 03, 2020 267.30 269.32 251.48 258.36 248,217 -7.04(-2.65%)
Mar 02, 2020 269.62 269.62 259.01 265.40 329,899 -2.42(-0.90%)
Feb 28, 2020 257.05 270.88 257.05 267.82 340,100 +4.73(+1.80%)
Feb 27, 2020 269.86 282.29 262.06 263.09 386,048 -11.77(-4.28%)
Feb 26, 2020 289.45 290.10 270.22 274.86 383,524 -13.54(-4.69%)
Feb 25, 2020 304.67 304.67 287.33 288.40 302,517 -14.57(-4.81%)
Feb 24, 2020 301.01 304.64 298.95 302.97 138,573 -7.53(-2.43%)
Feb 21, 2020 313.00 313.00 310.23 310.50 99,400 -2.74(-0.87%)
Feb 20, 2020 313.83 316.39 312.28 313.24 235,467 -0.45(-0.14%)
Feb 19, 2020 311.73 315.09 311.00 313.69 167,335 +3.26(+1.05%)
Feb 18, 2020 307.13 311.97 307.04 310.43 191,132 +2.94(+0.96%)
Feb 14, 2020 307.44 308.94 304.33 307.49 137,400 +0.38(+0.12%)
Feb 13, 2020 306.88 308.64 305.81 307.11 121,010 -0.22(-0.07%)
Feb 12, 2020 302.63 308.82 302.63 307.33 223,311 +4.39(+1.45%)
Feb 11, 2020 302.00 303.74 299.25 302.94 175,333 +1.43(+0.47%)
Feb 10, 2020 292.24 304.51 292.24 301.51 325,908 +8.15(+2.78%)
Feb 07, 2020 302.99 311.56 291.00 293.36 664,900 -4.63(-1.55%)
Feb 06, 2020 298.17 298.62 294.54 297.99 145,801 +0.04(+0.01%)
Feb 05, 2020 299.36 299.96 296.45 297.95 118,263 +0.25(+0.08%)
Feb 04, 2020 297.34 298.21 294.14 297.70 98,423 +3.80(+1.29%)
Feb 03, 2020 297.70 298.73 292.24 293.90 125,671 -2.29(-0.77%)
Jan 31, 2020 296.26 298.35 293.94 296.19 79,500 -0.82(-0.28%)
Jan 30, 2020 296.66 298.35 294.31 297.01 129,867 -0.99(-0.33%)
Jan 29, 2020 298.10 298.96 295.16 298.00 103,432 +0.38(+0.13%)
Jan 28, 2020 296.25 299.40 295.30 297.62 59,711 +3.00(+1.02%)
Jan 27, 2020 294.94 296.28 291.35 294.62 116,988 -2.10(-0.71%)
Jan 24, 2020 299.36 300.15 293.98 296.72 95,000 +0.62(+0.21%)
Jan 23, 2020 298.82 298.87 296.10 296.10 109,840 -4.02(-1.34%)
Jan 22, 2020 302.88 304.65 299.96 300.12 123,688 -2.06(-0.68%)
Jan 21, 2020 305.50 305.50 301.83 302.18 57,732 -2.87(-0.94%)
Jan 17, 2020 305.65 308.11 303.17 305.05 89,700 +0.22(+0.07%)
Jan 16, 2020 301.75 306.27 299.52 304.83 147,223 +4.87(+1.62%)
Jan 15, 2020 300.64 305.13 298.05 299.96 198,241 +0.23(+0.08%)
Jan 14, 2020 298.98 300.25 297.85 299.73 102,318 +0.75(+0.25%)
Jan 13, 2020 296.96 299.46 295.88 298.98 61,108 +1.60(+0.54%)
Jan 10, 2020 299.50 299.51 295.88 297.38 74,900 -1.26(-0.42%)
Jan 09, 2020 299.35 300.30 297.24 298.64 124,173 +1.14(+0.38%)
Jan 08, 2020 298.70 299.91 297.01 297.50 114,968 -1.33(-0.45%)
Jan 07, 2020 298.21 300.02 296.81 298.83 150,465 -0.33(-0.11%)
Jan 06, 2020 297.34 300.74 295.23 299.16 139,816 +0.00(+0.00%)
Jan 03, 2020 295.08 299.94 293.30 299.16 63,800 +2.08(+0.70%)
Jan 02, 2020 294.96 297.53 293.60 297.08 180,713 +2.89(+0.98%)
Dec 31, 2019 294.42 295.52 292.95 294.19 56,500 -1.27(-0.43%)
Dec 30, 2019 295.58 296.06 293.87 295.46 107,281 -0.77(-0.26%)
Dec 27, 2019 298.28 298.80 295.65 296.23 102,400 -1.01(-0.34%)
Dec 26, 2019 294.63 298.25 294.38 297.24 80,397 +2.98(+1.01%)
Dec 24, 2019 294.36 295.69 293.23 294.26 25,400 +0.45(+0.15%)
Dec 23, 2019 294.86 296.88 293.32 293.81 127,861 -0.49(-0.17%)
Dec 20, 2019 291.55 294.55 290.37 294.30 114,700 +4.13(+1.42%)
Dec 19, 2019 284.72 290.71 284.72 290.17 96,958 +4.87(+1.71%)
Dec 18, 2019 288.36 289.70 285.24 285.30 117,084 -1.14(-0.40%)
Dec 17, 2019 285.93 288.01 285.09 286.44 216,229 +3.27(+1.15%)
Dec 16, 2019 282.64 285.61 281.99 283.17 127,205 +1.87(+0.66%)
Dec 13, 2019 279.25 284.13 278.50 281.30 228,200 +2.35(+0.84%)
Dec 12, 2019 273.21 279.85 273.21 278.95 145,659 +5.03(+1.84%)
Dec 11, 2019 275.48 275.65 273.53 273.92 191,457 -0.74(-0.27%)
Dec 10, 2019 276.04 278.05 274.62 274.66 142,870 -1.45(-0.53%)
Dec 09, 2019 284.56 285.00 274.20 276.11 318,479 -9.62(-3.37%)
Dec 06, 2019 281.03 287.88 280.78 285.73 252,900 +6.39(+2.29%)
Dec 05, 2019 279.05 279.98 276.20 279.34 243,399 +1.16(+0.42%)
Dec 04, 2019 276.96 280.99 276.95 278.18 366,213 +2.41(+0.87%)
Dec 03, 2019 274.29 278.14 272.23 275.77 362,686 -0.74(-0.27%)
Dec 02, 2019 282.58 282.58 275.94 276.51 282,801 -5.27(-1.87%)
Nov 29, 2019 283.79 283.79 281.30 281.78 58,200 -1.37(-0.48%)
Nov 27, 2019 278.84 285.15 277.70 283.15 331,700 +6.15(+2.22%)
Nov 26, 2019 274.57 278.31 274.57 277.00 93,288 +2.68(+0.98%)
Nov 25, 2019 275.05 275.46 271.58 274.32 139,628 -0.68(-0.25%)
Nov 22, 2019 275.00 275.97 273.26 275.00 157,300 +0.69(+0.25%)
Nov 21, 2019 275.00 275.12 272.65 274.31 135,715 -0.66(-0.24%)
Nov 20, 2019 275.79 278.48 271.87 274.97 153,014 -1.71(-0.62%)
Nov 19, 2019 275.86 278.77 275.57 276.68 79,967 +0.74(+0.27%)
Nov 18, 2019 271.20 277.25 271.20 275.94 176,585 +5.06(+1.87%)
Nov 15, 2019 275.05 276.60 270.30 270.88 158,700 -2.95(-1.08%)
Nov 14, 2019 275.25 276.28 272.63 273.83 132,608 -2.10(-0.76%)
Nov 13, 2019 275.07 277.04 272.27 275.93 99,128 +0.58(+0.21%)
Nov 12, 2019 271.20 280.08 270.03 275.35 251,936 +5.70(+2.11%)
Nov 11, 2019 277.76 277.76 263.26 269.65 506,819 -9.29(-3.33%)
Nov 08, 2019 281.00 288.73 276.33 278.94 360,900 -0.61(-0.22%)
Nov 07, 2019 277.69 281.66 276.04 279.55 342,893 +3.83(+1.39%)
Nov 06, 2019 270.29 278.87 269.66 275.72 233,063 +4.44(+1.64%)
Nov 05, 2019 265.65 271.55 265.65 271.28 219,712 +5.74(+2.16%)
Nov 04, 2019 273.61 274.76 264.64 265.54 350,796 -4.92(-1.82%)
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.