$169.41 +2.30 (%) The Madison Square Garden Co - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSG historical data

Date Open High Low Close Volume
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
7/20/2016178.88180.58178.12179.74106,258
7/19/2016178.77178.95177.60178.4373,512
7/18/2016178.19179.78177.57178.4592,225
7/15/2016176.51177.03174.27175.42116,270
7/14/2016176.84178.84175.98176.09109,520
7/13/2016176.68179.20175.18176.45100,028
7/12/2016173.63177.14173.63177.00140,836
7/11/2016172.38173.77171.88173.1982,293
7/8/2016171.00172.23170.41172.02123,537
7/7/2016171.07171.87169.34170.4574,877
7/6/2016171.90172.75170.33170.9179,077
7/5/2016173.63174.08171.00171.4996,373
7/1/2016171.97174.81171.58174.06104,989
6/30/2016173.57174.00170.80172.51247,588
6/29/2016166.62173.22166.50172.68168,137
6/28/2016168.81168.83164.92165.05144,668
6/27/2016169.55169.55165.43167.30136,743
6/24/2016169.14173.72168.94170.65379,174
6/23/2016171.38174.30171.07173.88124,049
6/22/2016170.54172.19170.16170.2077,895
6/21/2016171.62171.62169.03171.00207,017
6/20/2016171.52172.94170.07171.62149,903
6/17/2016169.08170.45168.61170.00148,996
6/16/2016169.94170.19168.61169.61111,454
6/15/2016169.46170.25168.89170.14158,134
6/14/2016168.28170.86168.15169.51269,072
6/13/2016168.86169.95168.22169.09130,924
6/10/2016167.38170.05166.01170.00277,347
6/9/2016167.85168.89167.07168.54139,013
6/8/2016168.42169.52167.52168.55161,687
6/7/2016167.50169.23167.50168.00139,693
6/6/2016167.27168.69167.27167.5142,918
6/3/2016168.53169.01166.32167.2865,563
6/2/2016168.51170.00168.51168.79117,783
6/1/2016166.91169.41166.62168.96129,014
5/31/2016166.85167.89165.57167.5374,234
5/27/2016166.37167.50165.75166.4950,214
5/26/2016167.25168.66165.67165.9342,650
5/25/2016167.73168.71166.14166.3498,505
5/24/2016166.00167.34165.47167.02140,782
5/23/2016163.57165.50162.99165.28255,087
5/20/2016161.99163.99161.99163.28156,226
5/19/2016161.83164.00160.64162.15144,691
5/18/2016160.15163.13159.93162.14211,397
5/17/2016161.77162.33159.64160.14136,420
5/16/2016160.27162.58159.93161.8396,468
5/13/2016158.55161.26156.60160.21145,325
5/12/2016159.03160.98158.97159.4492,117
5/11/2016160.66161.20159.35159.92101,994
5/10/2016162.55162.60158.59160.9493,716
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center