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 (%)
Jun 30, 2016 173.57 174.00 170.80 172.51 247,588 -0.17(-0.10%)
Jun 29, 2016 166.62 173.22 166.50 172.68 168,137 +7.63(+4.62%)
Jun 28, 2016 168.81 168.83 164.92 165.05 144,668 -2.25(-1.34%)
Jun 27, 2016 169.55 169.55 165.43 167.30 136,743 -3.35(-1.96%)
Jun 24, 2016 169.14 173.72 168.94 170.65 379,174 -3.23(-1.86%)
Jun 23, 2016 171.38 174.30 171.07 173.88 124,049 +3.68(+2.16%)
Jun 22, 2016 170.54 172.19 170.16 170.20 77,895 -0.80(-0.47%)
Jun 21, 2016 171.62 171.62 169.03 171.00 207,017 -0.62(-0.36%)
Jun 20, 2016 171.52 172.94 170.07 171.62 149,903 +1.62(+0.95%)
Jun 17, 2016 169.08 170.45 168.60 170.00 148,996 +0.39(+0.23%)
Jun 16, 2016 169.94 170.19 168.61 169.61 111,454 -0.53(-0.31%)
Jun 15, 2016 169.46 170.25 168.89 170.14 158,134 +0.63(+0.37%)
Jun 14, 2016 168.28 170.86 168.15 169.51 269,072 +0.42(+0.25%)
Jun 13, 2016 168.86 169.95 168.22 169.09 130,924 -0.91(-0.54%)
Jun 10, 2016 167.38 170.05 166.01 170.00 277,347 +1.46(+0.87%)
Jun 09, 2016 167.85 168.89 167.07 168.54 139,013 -0.01(-0.01%)
Jun 08, 2016 168.42 169.52 167.52 168.55 161,687 +0.55(+0.33%)
Jun 07, 2016 167.50 169.23 167.50 168.00 139,693 +0.49(+0.29%)
Jun 06, 2016 167.27 168.69 167.27 167.51 42,918 +0.23(+0.14%)
Jun 03, 2016 168.53 169.01 166.32 167.28 65,563 -1.51(-0.89%)
Jun 02, 2016 168.51 170.00 168.51 168.79 117,783 -0.17(-0.10%)
Jun 01, 2016 166.91 169.41 166.62 168.96 129,014 +1.43(+0.85%)
May 31, 2016 166.85 167.89 165.57 167.53 74,234 +1.04(+0.62%)
May 27, 2016 166.37 166.49 166.49 166.49 49,900 +0.56(+0.34%)
May 26, 2016 167.25 168.66 165.67 165.93 42,650 -0.41(-0.25%)
May 25, 2016 167.73 168.71 166.14 166.34 98,505 -0.68(-0.41%)
May 24, 2016 166.00 167.34 165.47 167.02 140,782 +1.74(+1.05%)
May 23, 2016 163.57 165.50 163.00 165.28 255,087 +2.00(+1.22%)
May 20, 2016 161.99 163.99 162.15 163.28 156,226 +1.13(+0.70%)
May 19, 2016 161.83 164.00 160.64 162.15 144,691 +0.01(+0.01%)
May 18, 2016 160.15 163.13 159.93 162.14 211,397 +2.00(+1.25%)
May 17, 2016 161.77 162.33 159.64 160.14 136,420 -1.69(-1.04%)
May 16, 2016 160.27 162.58 159.93 161.83 96,468 +1.62(+1.01%)
May 13, 2016 158.55 161.26 156.60 160.21 145,325 +0.77(+0.48%)
May 12, 2016 159.03 160.98 158.97 159.44 92,117 -0.48(-0.30%)
May 11, 2016 160.66 161.19 159.35 159.92 101,994 -1.02(-0.63%)
May 10, 2016 162.55 162.60 158.59 160.94 93,716 -1.59(-0.98%)
May 09, 2016 161.28 162.96 160.63 162.53 139,785 +0.93(+0.58%)
May 06, 2016 160.88 164.90 159.45 161.60 148,238 -0.92(-0.57%)
May 05, 2016 161.33 164.43 160.84 162.52 154,345 +2.57(+1.61%)
May 04, 2016 160.87 162.99 159.75 159.95 193,228 -2.10(-1.30%)
May 03, 2016 161.31 163.00 159.01 162.05 199,854 -0.62(-0.38%)
May 02, 2016 158.05 163.01 157.43 162.67 151,364 +5.69(+3.62%)
Apr 29, 2016 158.40 159.70 156.01 156.98 127,228 -1.46(-0.92%)
Apr 28, 2016 158.99 160.06 157.53 158.44 81,714 -1.01(-0.63%)
Apr 27, 2016 158.51 160.50 157.68 159.45 72,612 +0.85(+0.54%)
Apr 26, 2016 160.80 161.00 157.45 158.60 68,698 -1.79(-1.12%)
Apr 25, 2016 160.30 160.93 159.40 160.39 63,375 -0.74(-0.46%)
Apr 22, 2016 157.80 161.85 156.87 161.13 107,575 +3.56(+2.26%)
Apr 21, 2016 159.91 161.44 157.37 157.57 88,468 -2.17(-1.36%)
Apr 20, 2016 164.66 165.65 159.58 159.74 90,803 -4.71(-2.86%)
Apr 19, 2016 163.21 164.99 162.07 164.45 145,036 +2.27(+1.40%)
Apr 18, 2016 161.45 163.60 161.36 162.18 63,161 +0.88(+0.55%)
Apr 15, 2016 163.59 163.74 160.00 161.30 128,136 -1.83(-1.12%)
Apr 14, 2016 164.40 164.40 162.13 163.13 125,808 -1.08(-0.66%)
Apr 13, 2016 162.00 165.05 161.82 164.21 87,522 +2.52(+1.56%)
Apr 12, 2016 162.94 165.33 161.39 161.69 147,553 -0.52(-0.32%)
Apr 11, 2016 163.00 164.00 162.00 162.21 95,251 +0.43(+0.27%)
Apr 08, 2016 159.77 162.68 158.92 161.78 74,889 +3.00(+1.89%)
Apr 07, 2016 160.77 161.42 158.67 158.78 75,123 -3.51(-2.16%)
Apr 06, 2016 163.18 163.18 161.02 162.29 123,987 -0.96(-0.59%)
Apr 05, 2016 160.21 164.19 160.13 163.25 173,406 +1.44(+0.89%)
Apr 04, 2016 164.31 165.35 161.69 161.81 93,867 -2.59(-1.58%)
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.