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 30, 2018 244.76 246.54 241.65 243.02 255,457 -2.11(-0.86%)
Apr 27, 2018 242.82 246.78 241.59 245.13 231,815 +2.63(+1.08%)
Apr 26, 2018 240.64 243.89 240.63 242.50 113,095 +1.51(+0.63%)
Apr 25, 2018 242.31 242.49 239.73 240.99 253,352 -0.53(-0.22%)
Apr 24, 2018 242.63 244.13 240.48 241.52 128,024 -0.87(-0.36%)
Apr 23, 2018 245.42 247.74 242.28 242.39 112,821 -2.26(-0.92%)
Apr 20, 2018 243.72 246.00 242.28 244.65 208,797 +1.08(+0.44%)
Apr 19, 2018 243.20 245.00 241.50 243.57 140,937 -0.61(-0.25%)
Apr 18, 2018 243.59 245.33 243.03 244.18 187,608 +1.53(+0.63%)
Apr 17, 2018 244.47 244.47 241.21 242.65 140,166 -0.07(-0.03%)
Apr 16, 2018 241.59 243.63 240.11 242.72 164,684 +1.24(+0.51%)
Apr 13, 2018 241.00 242.79 239.28 241.48 175,686 +0.81(+0.34%)
Apr 12, 2018 244.94 245.80 239.00 240.67 175,511 -3.58(-1.47%)
Apr 11, 2018 244.30 246.66 242.56 244.25 89,309 -1.46(-0.59%)
Apr 10, 2018 247.34 247.76 244.38 245.71 183,292 -0.01(-0.00%)
Apr 09, 2018 245.91 248.09 243.26 245.72 196,573 +0.60(+0.24%)
Apr 06, 2018 243.76 246.36 242.40 245.12 161,481 +0.34(+0.14%)
Apr 05, 2018 242.80 245.20 241.72 244.78 109,299 +2.45(+1.01%)
Apr 04, 2018 239.26 243.96 239.26 242.33 175,873 +0.57(+0.24%)
Apr 03, 2018 244.00 244.00 238.40 241.76 234,114 -1.06(-0.44%)
Apr 02, 2018 244.82 245.50 239.69 242.82 288,465 -2.98(-1.21%)
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%)
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.