$78.35 -0.10 (%) The Madison Square Garden Co - NASDAQ

Feb. 27, 2015 | 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
2/27/201578.5078.8377.9778.35353,100
2/26/201578.9079.2078.1378.45207,371
2/25/201578.9379.3178.4878.74271,527
2/24/201579.0379.3678.8879.09217,631
2/23/201579.2979.6678.7979.12294,211
2/20/201577.4578.5777.1878.53130,604
2/19/201578.0178.1677.5977.76237,952
2/18/201578.3878.6377.6278.07246,702
2/17/201578.8078.8078.0578.54182,240
2/13/201578.5078.7977.3578.72220,483
2/12/201577.4678.3377.2078.19270,930
2/11/201578.6978.7177.2177.33312,561
2/10/201577.7378.7577.1578.59289,624
2/9/201578.1278.3576.7277.08307,850
2/6/201578.0079.3777.0078.11691,413
2/5/201577.2577.7576.3176.42500,459
2/4/201576.9477.7276.7977.08247,136
2/3/201576.3077.1375.8977.08396,957
2/2/201575.9675.9874.2475.78396,344
1/30/201575.3175.9475.0575.75433,998
1/29/201575.2875.8874.3475.63266,022
1/28/201575.2776.2074.5875.16370,547
1/27/201574.1575.4473.9575.22365,146
1/26/201574.6775.4073.7475.05359,280
1/23/201574.7174.9174.1574.55278,043
1/22/201573.6474.8672.9074.73308,917
1/21/201572.8073.7172.5873.18339,187
1/20/201573.8774.9672.6273.10314,057
1/16/201572.2573.8472.2373.65388,666
1/15/201572.6872.8971.7372.17275,462
1/14/201573.2673.8772.3872.54715,205
1/13/201574.3775.3273.5973.87407,502
1/12/201573.1074.1172.8873.85267,360
1/9/201574.8674.9373.6473.823,170,593
1/8/201574.5075.4973.6074.88510,959
1/7/201574.2774.6373.6374.07619,196
1/6/201574.4374.6973.2673.95409,274
1/5/201574.9375.1673.9174.14254,111
1/2/201575.7276.7174.6875.26526,669
12/31/201475.5275.7075.0175.26231,861
12/30/201475.9676.3975.2175.46157,831
12/29/201475.1276.2775.1076.07274,673
12/26/201475.6476.0075.0775.27225,300
12/24/201475.1075.9175.1075.52107,927
12/23/201475.3475.7074.9675.22246,731
12/22/201475.2975.4974.6075.18464,027
12/19/201476.0076.3574.3775.071,996,486
12/18/201472.2072.6671.7672.63282,990
12/17/201471.0971.8770.5371.44339,608
12/16/201471.3872.3470.7570.81248,411
12/15/201472.8673.1771.4371.63280,216
12/12/201472.1073.1572.1072.52130,422
12/11/201472.4473.6272.4472.65377,335
12/10/201472.7873.1872.1672.21304,146
12/9/201473.1973.5372.2172.99395,249
12/8/201473.7974.4973.3973.52923,353
12/5/201472.4474.2272.2773.84933,146
12/4/201472.8172.9472.2272.53512,246
12/3/201472.5772.8372.2572.76296,475
12/2/201472.4272.8872.2472.35400,682
12/1/201472.8973.2271.9772.23386,661
11/28/201472.5973.2872.4673.04125,508
11/26/201472.6773.3072.5072.90273,281
11/25/201472.7373.2472.6472.77222,468
11/24/201471.6372.8271.3172.38584,131
11/21/201473.3073.3071.5171.74469,092
11/20/201472.5372.6672.2172.56335,758
11/19/201473.2873.2872.4472.78310,730
11/18/201477.5877.5872.8873.21415,776
11/17/201473.1073.5273.0073.30222,629
11/14/201473.7374.6973.1873.51454,831
11/13/201473.4974.4672.7673.72459,045
11/12/201474.2574.9773.8674.74227,410
11/11/201474.5974.9474.0274.50360,551
11/10/201475.0575.1174.5074.68361,611
11/7/201474.7275.4674.0375.15938,718
11/6/201475.2175.7774.5074.88586,444
11/5/201475.4975.7174.4575.03340,522
11/4/201474.7675.6074.4574.91446,174
11/3/201476.3676.4474.2675.26676,855
10/31/201476.4576.4573.8675.761,630,281
10/30/201474.6475.0073.7074.08773,414
10/29/201473.3375.0273.0374.721,389,789
10/28/201473.9974.0071.7572.996,055,643
10/27/201464.5665.9264.5665.78435,009
10/24/201464.6065.0164.1264.76387,897
10/23/201463.6465.0363.6464.60635,405
10/22/201464.3964.9163.3163.37440,205
10/21/201463.7364.8463.7264.33385,895
10/20/201463.0163.8662.3263.48515,692
10/17/201462.2263.3261.7963.00377,146
10/16/201461.1862.2061.0262.02414,009
10/15/201459.9061.9158.5661.72763,774
10/14/201460.7061.1659.7460.26808,387
10/13/201463.0563.3660.4860.59672,623
10/10/201464.3264.6063.0663.17343,133
10/9/201464.4264.7164.0464.19370,331
10/8/201463.9564.7263.0064.601,189,435
10/7/201463.4665.0863.0963.881,702,574
10/6/201464.6165.0663.5163.54423,851
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center