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 (%)
Sep 28, 2018 311.13 317.67 310.06 315.32 235,000 +3.92(+1.26%)
Sep 27, 2018 306.36 312.35 304.34 311.40 149,087 +4.56(+1.49%)
Sep 26, 2018 309.89 316.76 306.62 306.84 219,719 -2.71(-0.88%)
Sep 25, 2018 303.20 309.94 302.61 309.55 169,812 +6.20(+2.04%)
Sep 24, 2018 302.70 304.19 301.07 303.35 100,709 -0.81(-0.27%)
Sep 21, 2018 305.34 306.56 303.13 304.16 149,800 -1.11(-0.36%)
Sep 20, 2018 303.95 306.87 301.05 305.27 105,907 +2.01(+0.66%)
Sep 19, 2018 307.35 307.99 301.23 303.26 118,222 -3.88(-1.26%)
Sep 18, 2018 304.00 307.43 302.91 307.14 166,462 +2.71(+0.89%)
Sep 17, 2018 309.98 311.51 303.76 304.43 153,478 -4.67(-1.51%)
Sep 14, 2018 313.34 314.82 305.30 309.10 176,000 -3.43(-1.10%)
Sep 13, 2018 312.06 315.84 311.19 312.53 109,756 +0.91(+0.29%)
Sep 12, 2018 310.00 312.15 307.00 311.62 119,902 +1.17(+0.38%)
Sep 11, 2018 313.38 314.63 310.34 310.45 182,269 -3.36(-1.07%)
Sep 10, 2018 309.73 314.85 307.37 313.81 246,331 +5.41(+1.75%)
Sep 07, 2018 300.79 310.18 300.42 308.40 366,000 +7.69(+2.56%)
Sep 06, 2018 303.03 303.14 298.90 300.71 151,737 -1.41(-0.47%)
Sep 05, 2018 306.74 307.73 299.62 302.12 472,273 -5.40(-1.76%)
Sep 04, 2018 300.51 311.66 296.93 307.52 342,827 +5.58(+1.85%)
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%)
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.