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 (%)
Aug 31, 2018 301.94 301.94 301.94 0 -1.58(-0.52%)
Aug 30, 2018 302.95 305.42 301.17 303.52 149,069 +0.57(+0.19%)
Aug 29, 2018 300.08 304.10 299.52 302.95 199,900 +3.54(+1.18%)
Aug 28, 2018 294.09 300.20 294.09 299.41 246,259 +5.48(+1.86%)
Aug 27, 2018 297.27 299.56 292.74 293.93 129,234 -2.56(-0.86%)
Aug 24, 2018 296.86 298.71 295.03 296.49 198,200 -0.76(-0.26%)
Aug 23, 2018 298.55 300.40 296.52 297.25 103,293 -0.70(-0.23%)
Aug 22, 2018 303.53 303.66 297.39 297.95 110,028 -5.05(-1.67%)
Aug 21, 2018 301.00 306.80 300.78 303.00 161,187 +5.78(+1.94%)
Aug 20, 2018 299.28 300.77 296.11 297.22 183,525 -0.95(-0.32%)
Aug 17, 2018 301.96 301.96 294.26 298.17 202,800 -4.94(-1.63%)
Aug 16, 2018 305.00 313.48 301.16 303.11 687,357 -6.75(-2.18%)
Aug 15, 2018 312.93 314.99 308.01 309.86 217,000 -3.00(-0.96%)
Aug 14, 2018 311.07 314.52 311.00 312.86 194,003 +3.31(+1.07%)
Aug 13, 2018 319.15 320.61 308.66 309.55 346,582 -9.89(-3.10%)
Aug 10, 2018 317.73 320.49 317.73 319.44 72,100 +1.00(+0.31%)
Aug 09, 2018 315.88 319.63 314.02 318.44 81,691 +1.92(+0.61%)
Aug 08, 2018 320.10 320.17 314.40 316.52 103,566 -3.64(-1.14%)
Aug 07, 2018 316.00 321.40 315.19 320.16 142,904 +5.02(+1.59%)
Aug 06, 2018 311.94 316.75 311.25 315.14 145,011 +4.00(+1.29%)
Aug 03, 2018 312.45 314.54 308.13 311.14 134,600 -1.83(-0.58%)
Aug 02, 2018 308.50 314.01 307.05 312.97 92,874 +3.42(+1.10%)
Aug 01, 2018 312.18 314.87 309.08 309.55 164,534 -2.63(-0.84%)
Jul 31, 2018 309.45 313.80 307.09 312.18 102,637 +2.57(+0.83%)
Jul 30, 2018 311.20 312.76 306.49 309.61 162,061 -1.12(-0.36%)
Jul 27, 2018 315.43 316.38 309.48 310.73 83,800 -4.59(-1.46%)
Jul 26, 2018 313.38 316.42 312.47 315.32 104,455 +0.73(+0.23%)
Jul 25, 2018 313.14 315.91 310.09 314.59 187,465 +1.38(+0.44%)
Jul 24, 2018 324.26 324.26 311.84 313.21 258,672 -8.35(-2.60%)
Jul 23, 2018 323.24 323.24 318.23 321.56 118,836 -2.18(-0.67%)
Jul 20, 2018 323.03 325.96 317.90 323.74 149,602 +0.76(+0.24%)
Jul 19, 2018 322.55 325.61 321.95 322.98 181,271 -0.02(-0.01%)
Jul 18, 2018 325.09 325.10 320.81 323.00 200,109 -1.60(-0.49%)
Jul 17, 2018 324.09 327.76 323.04 324.60 192,049 -0.64(-0.20%)
Jul 16, 2018 327.49 328.34 324.07 325.24 158,869 -1.08(-0.33%)
Jul 13, 2018 321.32 326.70 321.12 326.32 120,903 +5.15(+1.60%)
Jul 12, 2018 320.00 323.17 318.38 321.17 170,973 +1.34(+0.42%)
Jul 11, 2018 319.00 325.77 319.00 319.83 252,651 -0.36(-0.11%)
Jul 10, 2018 324.28 325.56 319.43 320.19 504,946 -1.83(-0.57%)
Jul 09, 2018 330.00 330.00 320.14 322.02 434,331 -5.28(-1.61%)
Jul 06, 2018 319.98 328.19 318.50 327.30 303,303 +8.25(+2.59%)
Jul 05, 2018 317.96 320.27 313.55 319.05 207,726 +2.72(+0.86%)
Jul 03, 2018 316.33 316.33 316.33 0 -5.04(-1.57%)
Jul 02, 2018 309.57 323.40 307.72 321.37 492,435 +11.18(+3.60%)
Jun 29, 2018 309.15 321.92 305.50 310.19 659,716 +6.90(+2.28%)
Jun 28, 2018 290.00 304.45 288.81 303.29 1,236,026 +37.06(+13.92%)
Jun 27, 2018 272.00 272.93 265.92 266.23 184,619 -5.43(-2.00%)
Jun 26, 2018 274.88 275.09 271.26 271.66 135,281 -1.84(-0.67%)
Jun 25, 2018 278.88 278.88 271.97 273.50 142,057 -5.14(-1.84%)
Jun 22, 2018 280.49 280.49 278.00 278.64 125,167 -0.02(-0.01%)
Jun 21, 2018 281.92 283.10 277.72 278.66 206,365 -3.72(-1.32%)
Jun 20, 2018 277.29 284.19 276.85 282.38 248,605 +6.37(+2.31%)
Jun 19, 2018 278.23 280.91 275.64 276.01 112,907 -3.99(-1.43%)
Jun 18, 2018 274.23 282.01 273.44 280.00 191,138 +5.10(+1.86%)
Jun 15, 2018 276.97 274.55 274.90 165,057 +0.35(+0.13%)
Jun 14, 2018 274.01 276.37 272.57 274.55 128,561 +0.85(+0.31%)
Jun 13, 2018 276.00 277.36 273.05 273.70 215,906 -2.59(-0.94%)
Jun 12, 2018 275.58 277.34 275.55 276.29 210,929 +0.78(+0.28%)
Jun 11, 2018 274.39 277.43 272.01 275.51 291,061 +1.17(+0.43%)
Jun 08, 2018 271.13 274.58 268.62 274.34 234,565 +2.79(+1.03%)
Jun 07, 2018 268.68 271.76 268.15 271.55 216,785 +3.14(+1.17%)
Jun 06, 2018 268.83 265.56 268.41 183,527 +2.94(+1.11%)
Jun 05, 2018 264.40 265.59 261.86 265.47 144,362 +1.79(+0.68%)
Jun 04, 2018 264.02 266.45 261.50 263.68 152,715 +0.00(+0.00%)
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.