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 (%)
Feb 29, 2016 154.83 155.32 154.02 155.00 68,135 +0.56(+0.36%)
Feb 26, 2016 156.00 157.57 154.16 154.44 104,079 +0.29(+0.19%)
Feb 25, 2016 154.30 155.07 152.01 154.15 102,511 -0.02(-0.01%)
Feb 24, 2016 151.86 155.77 150.91 154.17 142,922 +0.77(+0.50%)
Feb 23, 2016 152.09 154.56 150.37 153.40 213,066 +1.71(+1.13%)
Feb 22, 2016 152.29 152.59 150.06 151.69 156,320 +0.75(+0.50%)
Feb 19, 2016 150.82 152.03 146.00 150.94 167,439 -0.01(-0.01%)
Feb 18, 2016 149.88 152.40 148.50 150.95 481,762 +1.06(+0.71%)
Feb 17, 2016 150.88 152.03 146.92 149.89 200,847 -0.50(-0.33%)
Feb 16, 2016 152.50 152.50 149.19 150.39 91,616 -1.19(-0.79%)
Feb 12, 2016 152.80 151.58 151.58 151.58 95,600 -0.36(-0.24%)
Feb 11, 2016 143.51 152.53 142.99 151.94 162,864 +5.17(+3.52%)
Feb 10, 2016 146.31 149.46 145.55 146.77 115,251 +0.84(+0.58%)
Feb 09, 2016 139.18 148.59 139.10 145.93 260,044 +4.93(+3.50%)
Feb 08, 2016 146.61 148.16 139.75 141.00 389,933 -7.17(-4.84%)
Feb 05, 2016 150.16 153.50 146.84 148.17 180,776 -2.00(-1.33%)
Feb 04, 2016 148.00 151.73 146.23 150.17 286,847 +0.17(+0.11%)
Feb 03, 2016 150.00 151.70 148.24 150.00 183,760 +0.37(+0.25%)
Feb 02, 2016 153.07 153.65 148.64 149.63 154,780 -4.06(-2.64%)
Feb 01, 2016 153.15 155.21 152.89 153.69 154,813 -0.39(-0.25%)
Jan 29, 2016 151.81 154.45 150.10 154.08 244,143 +2.62(+1.73%)
Jan 28, 2016 152.19 152.79 150.00 151.46 195,239 +0.47(+0.31%)
Jan 27, 2016 152.09 153.17 150.01 150.99 100,239 -1.28(-0.84%)
Jan 26, 2016 151.92 152.84 151.10 152.27 128,006 +0.76(+0.50%)
Jan 25, 2016 150.88 152.56 150.55 151.51 123,366 -0.01(-0.01%)
Jan 22, 2016 148.46 151.71 147.42 151.52 215,149 +4.36(+2.96%)
Jan 21, 2016 146.86 148.12 145.11 147.16 219,280 +0.47(+0.32%)
Jan 20, 2016 146.40 147.15 142.51 146.69 395,954 -1.06(-0.72%)
Jan 19, 2016 146.39 149.38 145.62 147.75 197,479 +0.36(+0.24%)
Jan 15, 2016 145.72 147.39 147.39 147.39 181,800 -1.23(-0.83%)
Jan 14, 2016 150.50 151.04 148.00 148.62 201,694 -1.43(-0.95%)
Jan 13, 2016 154.16 155.97 147.12 150.05 258,592 -3.62(-2.36%)
Jan 12, 2016 154.38 155.03 152.27 153.67 163,119 -0.71(-0.46%)
Jan 11, 2016 154.09 155.44 151.32 154.38 109,757 +0.54(+0.35%)
Jan 08, 2016 154.94 156.28 153.08 153.84 146,426 -0.68(-0.44%)
Jan 07, 2016 154.41 155.45 153.05 154.52 233,750 -1.57(-1.01%)
Jan 06, 2016 152.25 156.34 152.25 156.09 116,099 +1.59(+1.03%)
Jan 05, 2016 153.97 155.48 151.07 154.50 192,151 +0.45(+0.29%)
Jan 04, 2016 160.07 161.45 152.64 154.05 231,875 -7.75(-4.79%)
Dec 31, 2015 159.41 161.80 161.80 161.80 263,500 +1.60(+1.00%)
Dec 30, 2015 161.79 162.65 159.83 160.20 141,846 -1.77(-1.09%)
Dec 29, 2015 161.17 161.17 160.05 161.97 152,681 +1.81(+1.13%)
Dec 28, 2015 160.64 161.07 159.31 160.16 146,911 -0.96(-0.60%)
Dec 24, 2015 161.42 161.12 161.12 161.12 80,900 -0.58(-0.36%)
Dec 23, 2015 160.49 162.11 159.68 161.70 138,533 +1.40(+0.87%)
Dec 22, 2015 158.50 160.48 156.66 160.30 164,429 +2.04(+1.29%)
Dec 21, 2015 161.41 163.52 156.77 158.26 192,275 -2.78(-1.73%)
Dec 18, 2015 164.23 165.33 159.72 161.04 270,303 -3.42(-2.08%)
Dec 17, 2015 165.52 166.59 164.14 164.46 100,419 -1.06(-0.64%)
Dec 16, 2015 165.25 168.16 163.76 165.52 214,047 +1.13(+0.69%)
Dec 15, 2015 162.00 164.60 161.71 164.39 212,429 +3.94(+2.46%)
Dec 14, 2015 159.03 161.19 158.14 160.45 278,630 +1.99(+1.26%)
Dec 11, 2015 158.54 161.63 158.00 158.46 289,879 +0.46(+0.29%)
Dec 10, 2015 157.85 160.34 157.34 158.00 125,618 -0.28(-0.18%)
Dec 09, 2015 158.07 159.17 155.01 158.28 185,710 +0.77(+0.49%)
Dec 08, 2015 159.46 159.85 156.85 157.51 209,458 -2.35(-1.47%)
Dec 07, 2015 161.55 163.30 158.33 159.86 162,183 -2.14(-1.32%)
Dec 04, 2015 161.96 164.17 160.65 162.00 314,808 +0.11(+0.07%)
Dec 03, 2015 164.85 164.99 160.94 161.89 190,707 -1.73(-1.06%)
Dec 02, 2015 164.49 166.88 161.92 163.62 218,898 -1.08(-0.66%)
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.