The Madison Square Garden Co $59.49

down -0.34


31/7/2014 03:49 PM  |  NASDAQ : MSG  
Industries : Media / Entertainment - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSG historical data

Date Open High Low Close Volume
7/30/201460.3260.7959.6859.83470,417
7/29/201460.6061.0660.2160.34642,776
7/28/201460.3060.7460.0360.13311,813
7/25/201460.2460.4360.0360.26275,476
7/24/201460.1660.5460.0760.35206,976
7/23/201460.2460.5259.6260.31326,705
7/22/201460.9861.3960.1760.22500,655
7/21/201460.7662.0660.2560.82636,526
7/18/201461.8361.9061.2161.65606,751
7/17/201461.9962.7361.4761.73831,835
7/16/201461.2262.1961.2061.96723,744
7/15/201460.6561.2459.9260.761,005,228
7/14/201461.3161.4960.4460.49790,311
7/11/201461.3261.4160.9061.22621,386
7/10/201461.6361.9661.1761.45549,541
7/9/201461.4062.3361.1562.24778,664
7/8/201461.6661.8560.4161.42507,305
7/7/201462.3162.3761.5961.66352,499
7/3/201461.6562.3561.1362.29359,879
7/2/201461.8662.6461.5161.72753,432
7/1/201462.3562.8461.5761.80839,651
6/30/201461.8562.6061.5462.45575,725
6/27/201460.2261.9360.2261.871,819,957
6/26/201460.4760.7159.7760.37212,797
6/25/201459.6660.3959.5960.38284,896
6/24/201460.2660.4059.6459.82404,610
6/23/201459.8860.4359.5060.40348,372
6/20/201460.0060.0559.5959.69472,198
6/19/201459.5459.9359.4059.90530,200
6/18/201459.4359.5558.9959.29567,665
6/17/201459.8660.1659.2259.47813,754
6/16/201460.1560.4058.3259.641,983,562
6/13/201457.5758.2357.5257.781,612,949
6/12/201457.3657.7057.0057.60705,491
6/11/201457.0257.5756.7257.33789,829
6/10/201457.1557.3756.2357.06985,747
6/9/201457.4957.9057.3257.67708,839
6/6/201456.7457.4856.4857.321,088,729
6/5/201456.9656.9656.1156.45541,447
6/4/201455.9956.2455.4356.20659,860
6/3/201455.2756.0255.0155.98700,255
6/2/201455.5455.6254.6755.271,293,283
5/30/201455.9056.3554.3454.852,302,012
5/29/201452.5653.2752.5153.10859,554
5/28/201452.4252.7052.1452.48814,339
5/27/201451.9052.4751.7752.42491,186
5/23/201451.2151.7951.1551.74546,503
5/22/201451.1951.6050.9451.23386,831
5/21/201451.1251.3250.7651.21506,322
5/20/201450.9251.0950.8351.06540,398
5/19/201450.0451.0249.8150.83729,522
5/16/201450.0950.2449.4150.17652,202
5/15/201449.5049.8849.2049.82656,992
5/14/201449.8749.9749.4049.70757,750
5/13/201450.1150.1449.1549.82579,268
5/12/201449.6650.1649.5550.00440,713
5/9/201449.3550.1549.0849.73846,935
5/8/201448.4849.5748.1649.201,079,366
5/7/201449.6750.0048.3648.67902,481
5/6/201450.6351.3349.2849.55823,504
5/5/201451.2551.4049.5050.581,471,380
5/2/201454.6854.6851.0251.474,651,866
5/1/201454.6255.2954.4955.09400,872
4/30/201454.4854.7954.0654.60458,585
4/29/201455.4155.4154.6454.64218,196
4/28/201455.5555.7854.6655.291,021,441
4/25/201455.4055.6655.3555.52248,995
4/24/201455.6455.8754.5355.67239,670
4/23/201455.5055.6355.2055.36369,932
4/22/201455.0055.7055.0055.47297,183
4/21/201455.2955.4454.6554.98208,015
4/17/201455.4055.4954.8355.44300,834
4/16/201455.0555.5654.8055.25282,136
4/15/201454.6454.9153.4054.85903,259
4/14/201454.2554.6353.8954.51401,161
4/11/201454.8754.8953.7854.04336,442
4/10/201455.9155.9154.8855.09279,687
4/9/201456.2456.6455.9256.04373,005
4/8/201455.2556.2654.5256.23684,203
4/7/201457.1057.1454.5755.171,612,281
4/4/201457.6358.6356.9157.441,346,873
4/3/201456.1557.8056.1157.241,164,930
4/2/201456.8157.3056.1756.231,122,095
4/1/201456.9657.9056.6057.221,195,885
3/31/201456.9757.8356.6156.781,105,974
3/28/201455.3856.9755.0356.711,167,027
3/27/201456.0856.6155.2855.391,144,173
3/26/201457.1457.6256.0756.12875,700
3/25/201458.1058.2956.1756.96667,169
3/24/201457.8858.5357.7558.10860,798
3/21/201459.0159.7558.3058.34732,035
3/20/201458.7559.9458.4458.751,050,297
3/19/201458.8560.4957.7259.081,313,644
3/18/201458.2058.9358.1058.76869,552
3/17/201457.9458.2457.8258.08322,302
3/14/201457.5058.0857.5057.99509,094
3/13/201457.7057.8556.9257.48445,555
3/12/201457.5058.0557.0557.71300,567
3/11/201457.5557.8157.4857.62224,699
3/10/201457.6857.9556.9957.55218,911
Trading Center