$175.20 -1.32 (%) The Madison Square Garden Co - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSG historical data

Date Open High Low Close Volume
12/9/2016176.08177.30174.79175.20115,403
12/8/2016178.29178.29175.90176.52115,458
12/7/2016176.21178.23174.34178.19146,068
12/6/2016174.41174.99173.04174.6553,097
12/5/2016171.64173.73171.36173.4095,577
12/2/2016174.73175.26170.81171.2169,021
12/1/2016174.57175.26173.28174.55164,143
11/30/2016173.78175.28172.55173.64104,551
11/29/2016173.45174.00172.16173.3648,575
11/28/2016172.60174.22171.75173.2966,665
11/25/2016172.21173.49171.74173.3020,757
11/23/2016172.20173.56171.87172.3756,474
11/22/2016174.25174.31171.12172.92110,869
11/21/2016173.20174.89172.13173.50138,807
11/18/2016174.95175.82172.91173.14208,045
11/17/2016172.92176.23171.66175.75236,480
11/16/2016171.24173.05171.24172.6267,958
11/15/2016171.53172.82170.32172.16245,407
11/14/2016172.01172.86171.58171.72156,200
11/11/2016169.97171.72168.67171.58151,806
11/10/2016168.51170.99167.80169.75244,664
11/9/2016165.22169.44164.66167.99179,401
11/8/2016164.69168.00164.56167.51139,416
11/7/2016163.80165.28162.00165.11204,007
11/4/2016164.49168.45161.93162.14337,681
11/3/2016162.05164.92161.02161.46174,494
11/2/2016163.74164.12161.91162.4387,864
11/1/2016164.80166.05163.68164.07115,733
10/31/2016164.56165.97163.38165.49113,936
10/28/2016164.05165.30163.50164.0571,038
10/27/2016164.26165.00161.24163.54168,058
10/26/2016163.31165.03161.84162.98213,520
10/25/2016165.80166.21163.38163.4393,113
10/24/2016169.78169.96165.96166.07185,426
10/21/2016162.77168.26162.77168.21262,979
10/20/2016164.24164.99162.35164.06243,804
10/19/2016164.54167.43163.10166.41159,640
10/18/2016163.12166.11162.40164.6499,522
10/17/2016165.09165.09160.96161.42444,691
10/14/2016167.09167.77163.75165.03142,553
10/13/2016167.79168.63165.20166.3553,386
10/12/2016168.44169.32167.19168.1363,606
10/11/2016169.38169.38166.42168.5598,080
10/10/2016169.08169.65168.38168.8171,423
10/7/2016167.90168.99166.54167.9671,775
10/6/2016168.69169.53167.77167.8459,854
10/5/2016170.49171.04168.51168.70103,628
10/4/2016171.57171.98169.75170.20142,751
10/3/2016169.40172.45168.76172.40110,246
9/30/2016167.47169.69166.13169.41168,005
9/29/2016168.50169.94167.10167.11121,116
9/28/2016169.47169.75168.34168.4898,921
9/27/2016169.92171.17169.27170.0049,564
9/26/2016170.38171.56169.79170.6248,800
9/23/2016172.55173.36170.87171.5851,373
9/22/2016174.17174.49172.41172.90126,084
9/21/2016171.51173.92170.88173.9171,572
9/20/2016172.18172.96169.97171.8476,190
9/19/2016171.08172.69169.61172.62178,005
9/16/2016172.67174.36170.72171.35383,153
9/15/2016175.27175.68171.74173.91130,879
9/14/2016174.30176.25174.25175.57176,484
9/13/2016173.81174.17171.34173.32140,547
9/12/2016174.38174.38172.60173.1899,667
9/9/2016178.01178.59175.03175.0678,493
9/8/2016180.89181.26177.57178.0189,973
9/7/2016179.30181.45177.72181.40182,362
9/6/2016181.08181.21178.10178.85112,867
9/2/2016180.00182.05180.00180.89114,831
9/1/2016180.43181.64179.51180.49129,286
8/31/2016182.52183.17179.43180.6588,944
8/30/2016180.78182.92180.66182.37161,053
8/29/2016179.33180.84179.24180.5360,584
8/26/2016180.52181.74178.42179.6880,486
8/25/2016179.33180.82178.50180.13118,394
8/24/2016181.73182.77179.33179.87121,303
8/23/2016182.14183.81180.24181.50167,534
8/22/2016183.19183.34176.56182.15318,285
8/19/2016183.12187.12178.00184.19377,961
8/18/2016187.78188.80187.08188.1299,049
8/17/2016187.11187.98183.49187.77166,290
8/16/2016184.04186.99183.30186.30249,001
8/15/2016183.79187.41182.15184.38193,591
8/12/2016184.10184.46182.14182.99240,916
8/11/2016185.04185.05183.66184.40147,913
8/10/2016183.20184.95183.20184.2697,251
8/9/2016182.94185.21181.87183.92113,025
8/8/2016183.68184.55182.69183.6944,635
8/5/2016181.91183.73181.80183.6849,966
8/4/2016182.01182.59181.25181.9547,312
8/3/2016180.69182.10180.50181.1874,485
8/2/2016183.83184.05180.53181.0755,087
8/1/2016182.75185.47182.18183.2597,759
7/29/2016182.40183.62180.60182.7946,675
7/28/2016182.01183.73181.85182.7770,888
7/27/2016180.92182.93180.50181.8492,713
7/26/2016181.08181.91179.19181.4764,347
7/25/2016182.85182.85179.78181.08102,415
7/22/2016180.42182.85180.31182.74114,252
7/21/2016180.18180.66179.07180.1967,372
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center