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 (%)
Oct 31, 2019 268.40 269.35 264.01 266.92 96,282 -1.27(-0.47%)
Oct 30, 2019 270.00 270.00 265.01 268.19 117,020 -1.67(-0.62%)
Oct 29, 2019 267.77 270.53 266.64 269.86 118,111 +2.11(+0.79%)
Oct 28, 2019 268.55 271.39 267.67 267.75 104,295 +0.25(+0.09%)
Oct 25, 2019 268.87 270.00 267.06 267.50 109,500 -0.94(-0.35%)
Oct 24, 2019 270.00 270.00 266.15 268.44 56,439 -0.88(-0.33%)
Oct 23, 2019 266.87 270.00 265.71 269.32 120,532 +2.65(+0.99%)
Oct 22, 2019 266.27 268.99 266.15 266.67 200,172 +0.62(+0.23%)
Oct 21, 2019 265.97 267.51 265.53 266.05 83,284 +0.84(+0.32%)
Oct 18, 2019 267.67 267.99 263.07 265.21 90,600 -2.97(-1.11%)
Oct 17, 2019 266.27 269.99 266.27 268.18 109,055 +2.59(+0.98%)
Oct 16, 2019 264.68 267.33 263.55 265.59 95,212 +0.54(+0.20%)
Oct 15, 2019 263.75 266.49 263.18 265.05 85,292 +1.45(+0.55%)
Oct 14, 2019 265.19 265.19 262.63 263.60 78,003 -0.99(-0.37%)
Oct 11, 2019 265.36 267.46 263.94 264.59 100,000 +1.04(+0.39%)
Oct 10, 2019 263.11 264.72 261.47 263.55 54,277 +1.02(+0.39%)
Oct 09, 2019 262.84 264.88 261.05 262.53 104,270 +0.20(+0.08%)
Oct 08, 2019 264.78 264.78 260.95 262.33 128,249 -4.00(-1.50%)
Oct 07, 2019 266.80 268.78 265.23 266.33 132,423 -0.63(-0.24%)
Oct 04, 2019 263.92 267.32 263.54 266.96 105,100 +3.90(+1.48%)
Oct 03, 2019 260.74 263.26 258.11 263.06 79,635 +2.91(+1.12%)
Oct 02, 2019 262.01 262.89 259.66 260.15 131,083 -3.42(-1.30%)
Oct 01, 2019 264.69 265.31 261.58 263.57 92,589 +0.05(+0.02%)
Sep 30, 2019 262.77 265.51 262.02 263.52 134,920 +0.49(+0.19%)
Sep 27, 2019 263.78 265.69 260.98 263.03 259,000 -1.22(-0.46%)
Sep 26, 2019 265.88 268.54 262.87 264.25 124,899 -1.67(-0.63%)
Sep 25, 2019 264.50 267.13 263.69 265.92 172,335 +1.28(+0.48%)
Sep 24, 2019 272.63 272.63 264.50 264.64 181,563 -7.40(-2.72%)
Sep 23, 2019 268.21 273.60 267.87 272.04 237,754 +3.52(+1.31%)
Sep 20, 2019 268.58 270.10 266.63 268.52 194,600 -0.26(-0.10%)
Sep 19, 2019 268.00 270.21 266.05 268.78 380,863 +1.00(+0.37%)
Sep 18, 2019 270.78 270.85 264.45 267.78 195,728 -3.72(-1.37%)
Sep 17, 2019 271.25 272.26 268.68 271.50 196,279 +0.58(+0.21%)
Sep 16, 2019 268.50 271.32 267.01 270.92 280,283 +2.28(+0.85%)
Sep 13, 2019 265.30 269.24 264.50 268.64 300,000 +4.10(+1.55%)
Sep 12, 2019 259.50 266.46 258.65 264.54 272,077 +6.36(+2.46%)
Sep 11, 2019 255.18 258.80 254.64 258.18 164,722 +3.33(+1.31%)
Sep 10, 2019 251.56 254.99 250.60 254.85 163,055 +2.45(+0.97%)
Sep 09, 2019 254.40 255.00 251.01 252.40 186,707 -0.88(-0.35%)
Sep 06, 2019 254.20 254.91 252.74 253.28 193,200 -0.56(-0.22%)
Sep 05, 2019 250.14 254.75 249.52 253.84 314,746 +5.47(+2.20%)
Sep 04, 2019 250.00 251.04 247.91 248.37 181,232 -0.65(-0.26%)
Sep 03, 2019 250.51 254.14 248.03 249.02 146,771 -3.31(-1.31%)
Aug 30, 2019 248.62 252.90 247.81 252.33 208,400 +4.22(+1.70%)
Aug 29, 2019 252.34 253.10 247.80 248.11 149,301 -2.54(-1.01%)
Aug 28, 2019 248.00 252.69 247.57 250.65 253,781 +1.40(+0.56%)
Aug 27, 2019 253.50 254.10 247.84 249.25 312,266 -3.28(-1.30%)
Aug 26, 2019 256.21 256.48 248.58 252.53 477,947 -1.92(-0.75%)
Aug 23, 2019 260.18 261.87 253.00 254.45 538,100 -6.99(-2.67%)
Aug 22, 2019 261.36 268.24 260.64 261.44 436,712 +0.31(+0.12%)
Aug 21, 2019 268.24 268.48 258.13 261.13 871,965 -6.20(-2.32%)
Aug 20, 2019 282.50 283.78 264.51 267.33 1,552,808 -26.10(-8.89%)
Aug 19, 2019 293.72 295.65 290.11 293.43 271,376 +1.93(+0.66%)
Aug 16, 2019 286.15 293.41 286.15 291.50 144,400 +5.18(+1.81%)
Aug 15, 2019 286.03 289.00 280.49 286.32 253,181 +1.09(+0.38%)
Aug 14, 2019 287.30 288.81 284.64 285.23 235,989 -5.23(-1.80%)
Aug 13, 2019 286.99 292.18 286.39 290.46 146,361 +3.34(+1.16%)
Aug 12, 2019 293.06 293.06 286.44 287.12 111,534 -7.57(-2.57%)
Aug 09, 2019 295.07 296.44 291.85 294.69 92,200 -1.57(-0.53%)
Aug 08, 2019 290.06 296.48 290.06 296.26 182,224 +7.75(+2.69%)
Aug 07, 2019 283.94 290.00 283.44 288.51 183,171 +2.60(+0.91%)
Aug 06, 2019 281.58 286.98 280.35 285.91 111,260 +4.68(+1.66%)
Aug 05, 2019 286.99 288.51 280.02 281.23 217,657 -8.30(-2.87%)
Aug 02, 2019 288.69 291.67 286.76 289.53 124,100 -0.06(-0.02%)
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.