$82.42 -0.26 (%) The Madison Square Garden Co - NASDAQ

Apr. 17, 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
4/17/201582.5482.5782.1082.42543,023
4/16/201583.2983.3982.5282.68476,260
4/15/201583.1283.6782.9583.15312,646
4/14/201582.5183.2081.7183.18533,091
4/13/201583.3083.5682.3882.41467,471
4/10/201583.4083.5583.0283.39921,496
4/9/201583.4383.7683.1283.24547,915
4/8/201583.2483.7882.9383.55392,671
4/7/201583.6683.9782.9982.99790,628
4/6/201583.4384.0783.0483.94988,077
4/2/201583.7984.0583.1583.92603,536
4/1/201584.8385.1783.3583.88461,480
3/31/201584.5085.2784.1484.65771,819
3/30/201587.2687.2784.1984.442,824,864
3/27/201579.8180.8878.6080.732,565,572
3/26/201579.1880.1778.7579.50916,788
3/25/201580.9881.6280.2180.23992,745
3/24/201580.3480.9779.8480.79804,867
3/23/201579.6480.7579.4280.56575,417
3/20/201579.3880.0079.2179.85937,109
3/19/201579.2079.7879.2079.33474,923
3/18/201578.5179.9778.0779.52694,080
3/17/201577.8178.6277.2978.511,029,680
3/16/201578.0078.0076.7277.811,457,455
3/13/201577.6678.3777.2578.20941,593
3/12/201576.2276.9775.9576.81443,415
3/11/201575.7475.9975.2775.87852,995
3/10/201576.0076.0075.2575.37303,791
3/9/201576.2676.5175.7576.16229,337
3/6/201576.6677.0675.9576.05317,513
3/5/201577.8177.8676.8276.99306,903
3/4/201577.4577.8376.9877.54469,198
3/3/201578.6578.9777.7578.511,323,388
3/2/201578.4679.4878.3778.81312,351
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center