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 (%)
Mar 31, 2016 165.94 167.20 165.25 166.36 88,380 -0.25(-0.15%)
Mar 30, 2016 166.53 167.38 165.12 166.61 102,096 -0.07(-0.04%)
Mar 29, 2016 164.15 166.89 163.85 166.68 87,685 +2.48(+1.51%)
Mar 28, 2016 161.79 164.71 161.00 164.20 67,265 +3.20(+1.99%)
Mar 24, 2016 161.45 161.00 161.00 161.00 88,300 -0.92(-0.57%)
Mar 23, 2016 163.56 163.56 161.71 161.92 70,193 -1.92(-1.17%)
Mar 22, 2016 164.41 165.26 163.33 163.84 64,200 -1.19(-0.72%)
Mar 21, 2016 163.21 165.40 162.52 165.03 82,203 +1.38(+0.84%)
Mar 18, 2016 165.82 166.20 163.04 163.65 163,386 -2.18(-1.31%)
Mar 17, 2016 166.00 166.79 164.94 165.83 137,516 -0.75(-0.45%)
Mar 16, 2016 166.54 167.51 164.56 166.58 281,331 -0.45(-0.27%)
Mar 15, 2016 164.80 168.19 163.00 167.03 306,929 +0.78(+0.47%)
Mar 14, 2016 168.55 169.60 165.27 166.25 94,745 -2.82(-1.67%)
Mar 11, 2016 167.97 170.01 167.34 169.07 152,445 +1.67(+1.00%)
Mar 10, 2016 167.28 168.60 164.14 167.40 157,152 +0.15(+0.09%)
Mar 09, 2016 164.82 168.78 163.72 167.25 344,865 +1.77(+1.07%)
Mar 08, 2016 164.49 165.99 162.94 165.48 106,298 -0.77(-0.46%)
Mar 07, 2016 161.01 166.74 160.77 166.25 188,776 +4.97(+3.08%)
Mar 04, 2016 162.74 162.89 161.03 161.28 145,438 -0.78(-0.48%)
Mar 03, 2016 160.91 163.58 159.54 162.06 214,712 +0.39(+0.24%)
Mar 02, 2016 159.46 162.12 157.72 161.67 183,638 +1.17(+0.73%)
Mar 01, 2016 155.88 160.53 155.19 160.50 223,895 +5.50(+3.55%)
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%)
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.