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, 2019 312.31 313.65 308.48 312.44 106,274 +0.09(+0.03%)
Apr 29, 2019 312.38 315.95 311.63 312.35 101,748 +0.30(+0.10%)
Apr 26, 2019 308.30 312.74 306.46 312.05 78,200 +4.79(+1.56%)
Apr 25, 2019 309.47 309.99 306.55 307.26 130,630 -2.53(-0.82%)
Apr 24, 2019 306.83 312.93 306.83 309.79 138,546 +2.08(+0.68%)
Apr 23, 2019 304.93 308.65 304.42 307.71 138,987 +3.57(+1.17%)
Apr 22, 2019 307.24 308.04 301.23 304.14 139,637 -4.06(-1.32%)
Apr 18, 2019 308.01 309.55 303.99 308.20 100,700 +0.48(+0.16%)
Apr 17, 2019 311.04 311.04 306.57 307.72 100,960 -2.12(-0.68%)
Apr 16, 2019 307.60 310.00 306.38 309.84 97,539 +2.54(+0.83%)
Apr 15, 2019 305.01 307.49 303.25 307.30 96,295 +1.97(+0.65%)
Apr 12, 2019 305.71 306.00 303.52 305.33 66,000 +1.54(+0.51%)
Apr 11, 2019 304.40 305.17 302.59 303.79 160,538 +0.04(+0.01%)
Apr 10, 2019 301.53 306.12 301.00 303.75 131,953 +3.54(+1.18%)
Apr 09, 2019 295.98 302.83 295.98 300.21 148,322 +3.22(+1.08%)
Apr 08, 2019 298.00 298.01 295.12 296.99 65,315 -0.26(-0.09%)
Apr 05, 2019 296.21 298.27 296.21 297.25 69,800 +1.99(+0.67%)
Apr 04, 2019 299.18 300.44 294.57 295.26 105,676 -3.44(-1.15%)
Apr 03, 2019 299.09 300.81 297.87 298.70 116,004 +1.30(+0.44%)
Apr 02, 2019 293.20 298.00 291.00 297.40 148,496 +4.33(+1.48%)
Apr 01, 2019 295.07 296.54 291.44 293.07 179,515 -0.06(-0.02%)
Mar 29, 2019 294.62 295.00 291.94 293.13 89,300 -0.37(-0.13%)
Mar 28, 2019 289.28 294.50 288.80 293.50 113,609 +5.21(+1.81%)
Mar 27, 2019 286.42 289.10 284.93 288.29 118,499 +2.18(+0.76%)
Mar 26, 2019 286.45 288.06 284.34 286.11 282,578 -0.31(-0.11%)
Mar 25, 2019 286.10 288.94 285.00 286.42 216,225 -0.22(-0.08%)
Mar 22, 2019 293.43 294.25 284.93 286.64 156,400 -8.29(-2.81%)
Mar 21, 2019 291.00 297.42 291.00 294.93 84,482 +3.26(+1.12%)
Mar 20, 2019 292.31 292.89 288.14 291.67 144,697 -0.53(-0.18%)
Mar 19, 2019 295.46 295.57 291.21 292.20 205,620 -2.28(-0.77%)
Mar 18, 2019 297.29 298.33 293.86 294.48 131,030 -2.82(-0.95%)
Mar 15, 2019 295.73 298.44 295.00 297.30 195,900 +2.28(+0.77%)
Mar 14, 2019 296.10 296.57 294.63 295.02 160,155 -1.83(-0.62%)
Mar 13, 2019 296.50 298.62 294.05 296.85 142,917 +0.84(+0.28%)
Mar 12, 2019 297.29 298.75 293.94 296.01 211,430 -1.06(-0.36%)
Mar 11, 2019 294.32 298.00 293.00 297.07 191,483 +3.56(+1.21%)
Mar 08, 2019 292.23 294.85 291.76 293.51 119,000 -1.59(-0.54%)
Mar 07, 2019 294.88 298.80 292.01 295.10 225,111 +0.78(+0.27%)
Mar 06, 2019 290.81 295.90 290.61 294.32 184,288 +2.51(+0.86%)
Mar 05, 2019 290.00 292.88 288.02 291.81 258,397 +2.81(+0.97%)
Mar 04, 2019 294.44 296.23 285.94 289.00 214,461 -4.19(-1.43%)
Mar 01, 2019 289.89 293.73 288.28 293.19 263,900 +5.05(+1.75%)
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%)
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.