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 (%)
Mar 29, 2018 245.80 245.80 245.80 0 +3.28(+1.35%)
Mar 28, 2018 243.39 244.90 240.90 242.52 182,927 -1.08(-0.44%)
Mar 27, 2018 245.87 247.00 242.01 243.60 123,120 -1.71(-0.70%)
Mar 26, 2018 244.00 246.32 243.00 245.31 116,987 +3.65(+1.51%)
Mar 23, 2018 244.00 245.64 240.49 241.66 183,897 -2.74(-1.12%)
Mar 22, 2018 242.27 249.25 240.84 244.40 208,086 +0.34(+0.14%)
Mar 21, 2018 241.44 244.84 240.44 244.06 177,793 +2.12(+0.88%)
Mar 20, 2018 239.35 242.59 237.67 241.94 157,337 +3.58(+1.50%)
Mar 19, 2018 243.31 243.31 237.21 238.36 197,195 -5.51(-2.26%)
Mar 16, 2018 247.87 248.46 243.71 243.87 166,306 -3.48(-1.41%)
Mar 15, 2018 247.64 249.44 244.21 247.35 81,343 -0.46(-0.19%)
Mar 14, 2018 247.57 248.52 243.06 247.81 152,872 +0.96(+0.39%)
Mar 13, 2018 251.19 252.25 246.37 246.85 170,996 -2.93(-1.17%)
Mar 12, 2018 245.48 254.50 245.48 249.78 298,683 +5.16(+2.11%)
Mar 09, 2018 245.46 247.00 242.05 244.62 93,411 +0.26(+0.11%)
Mar 08, 2018 243.69 245.82 241.32 244.36 149,965 +1.80(+0.74%)
Mar 07, 2018 243.99 240.58 242.56 188,376 +0.00(+0.00%)
Mar 06, 2018 242.78 245.45 238.16 242.56 217,533 -0.36(-0.15%)
Mar 05, 2018 239.12 243.48 238.72 242.92 211,228 +3.59(+1.50%)
Mar 02, 2018 238.24 240.07 237.63 239.33 237,952 -0.67(-0.28%)
Mar 01, 2018 244.07 245.21 238.34 240.00 200,454 -4.20(-1.72%)
Feb 28, 2018 243.33 245.47 241.69 244.20 443,582 +1.44(+0.59%)
Feb 27, 2018 246.11 246.32 239.72 242.76 290,517 -4.02(-1.63%)
Feb 26, 2018 235.47 250.36 235.47 246.78 541,325 +14.81(+6.38%)
Feb 23, 2018 230.18 233.06 228.68 231.97 235,368 +2.41(+1.05%)
Feb 22, 2018 233.35 235.26 229.19 229.56 249,927 -2.58(-1.11%)
Feb 21, 2018 230.50 236.40 228.08 232.14 332,364 +2.16(+0.94%)
Feb 20, 2018 226.79 230.46 225.23 229.98 213,676 +3.00(+1.32%)
Feb 16, 2018 226.98 226.98 226.98 0 +0.83(+0.37%)
Feb 15, 2018 220.29 227.94 218.00 226.15 229,665 +6.19(+2.81%)
Feb 14, 2018 208.75 220.28 208.75 219.96 421,709 +9.93(+4.73%)
Feb 13, 2018 210.57 210.03 382,485 +1.29(+0.62%)
Feb 12, 2018 209.48 211.62 207.98 208.74 275,992 -0.50(-0.24%)
Feb 09, 2018 212.29 212.86 205.22 209.24 346,588 -1.53(-0.73%)
Feb 08, 2018 218.26 218.32 210.56 210.77 274,905 -6.26(-2.88%)
Feb 07, 2018 217.99 218.65 215.99 217.03 190,172 -1.46(-0.67%)
Feb 06, 2018 218.03 221.04 215.61 218.49 241,785 -3.94(-1.77%)
Feb 05, 2018 219.98 225.54 218.87 222.43 232,642 +1.74(+0.79%)
Feb 02, 2018 228.64 229.31 218.01 220.69 395,581 +2.94(+1.35%)
Feb 01, 2018 214.40 219.83 213.26 217.75 346,012 +1.91(+0.88%)
Jan 31, 2018 217.29 217.29 212.59 215.84 134,574 +1.61(+0.75%)
Jan 30, 2018 213.82 213.82 212.45 214.23 119,525 -0.38(-0.18%)
Jan 29, 2018 213.23 216.09 212.21 214.61 264,012 +0.61(+0.29%)
Jan 26, 2018 212.55 214.62 211.25 214.00 222,483 +1.92(+0.91%)
Jan 25, 2018 214.90 214.90 210.34 212.08 177,783 -1.99(-0.93%)
Jan 24, 2018 213.15 216.00 211.61 214.07 166,080 +3.03(+1.44%)
Jan 23, 2018 211.84 213.15 210.55 211.04 168,313 -0.26(-0.12%)
Jan 22, 2018 213.00 213.54 210.68 211.30 261,557 -0.70(-0.33%)
Jan 19, 2018 211.25 212.69 210.53 212.00 103,183 +1.56(+0.74%)
Jan 18, 2018 211.17 212.38 209.72 210.44 86,996 -0.89(-0.42%)
Jan 17, 2018 211.80 212.17 210.06 211.33 140,815 -0.23(-0.11%)
Jan 16, 2018 213.45 214.47 211.25 211.56 138,155 -1.43(-0.67%)
Jan 12, 2018 212.99 212.99 212.99 0 +1.35(+0.64%)
Jan 11, 2018 208.09 211.83 208.09 211.64 85,862 +3.74(+1.80%)
Jan 10, 2018 209.98 207.15 207.90 106,718 -2.51(-1.19%)
Jan 09, 2018 210.92 212.32 209.60 210.41 159,487 +0.08(+0.04%)
Jan 08, 2018 212.70 213.00 210.07 210.33 209,571 -2.54(-1.19%)
Jan 05, 2018 211.81 213.28 210.30 212.87 154,785 +1.79(+0.85%)
Jan 04, 2018 212.00 212.27 210.22 211.08 106,798 -0.22(-0.10%)
Jan 03, 2018 209.71 211.56 208.98 211.30 115,360 +1.87(+0.89%)
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.