MADISON SQUARE GARDEN $59.91

down -1.59


20/5/2013 04:20 PM  |  NASDAQ : MSG  |  Industries : Arts, Entertainment, and Recreation / Other Amusement and Recreation Industries
Type:

MSG historical data

Date Open High Low Close Volume
5/20/2013 61.12 61.29 59.91 59.91 5247
5/17/2013 61.77 61.95 61.23 61.50 4566
5/16/2013 62.20 62.38 61.48 61.79 3172
5/15/2013 62.10 62.60 61.37 62.53 3664
5/14/2013 60.90 62.12 60.90 61.90 4705
5/13/2013 60.54 61.17 60.47 60.97 3129
5/10/2013 60.47 61.00 60.30 60.56 2488
5/9/2013 60.27 60.93 60.27 60.56 3430
5/8/2013 59.65 60.64 59.50 60.63 5266
5/7/2013 59.39 59.92 58.05 59.63 5626
5/6/2013 61.10 61.41 59.55 59.64 4374
5/3/2013 62.34 63.44 59.97 60.71 12291
5/2/2013 59.75 61.88 59.73 60.50 6541
5/1/2013 59.92 60.74 59.69 59.75 4155
4/30/2013 58.05 60.52 57.97 60.27 8774
4/29/2013 57.26 58.41 56.76 57.97 5083
4/26/2013 56.55 56.64 55.97 56.41 2342
4/25/2013 57.73 58.00 56.09 56.70 2801
4/24/2013 56.18 56.41 55.52 56.00 3264
4/23/2013 57.19 57.19 56.06 56.33 1625
4/22/2013 56.42 57.74 55.89 56.83 4621
4/19/2013 55.44 56.33 55.15 56.16 3046
4/18/2013 56.60 56.74 55.21 55.40 2633
4/17/2013 56.15 56.25 54.79 55.87 4818
4/16/2013 55.70 56.48 55.60 56.40 1375
4/15/2013 56.44 56.54 54.90 55.31 3572
4/12/2013 57.42 57.86 56.62 56.79 2935
4/11/2013 57.45 57.54 56.67 57.12 3005
4/10/2013 57.32 57.65 57.10 57.33 3907
4/9/2013 57.75 57.91 56.63 57.06 3871
4/8/2013 56.74 57.64 56.56 57.04 3044
4/5/2013 55.24 56.91 54.66 56.69 6199
4/4/2013 56.06 56.25 55.68 55.98 1295
4/3/2013 57.19 57.29 55.80 56.15 6641
4/2/2013 57.34 57.62 57.10 57.17 3603
4/1/2013 57.72 58.00 56.87 57.08 3407
3/28/2013 57.30 58.07 57.03 57.60 4837
3/27/2013 56.11 56.48 55.74 56.36 3434
3/26/2013 57.08 57.38 56.27 56.35 2818
3/25/2013 57.26 57.55 56.75 56.89 2167
3/22/2013 57.03 58.72 56.97 57.00 7500
3/21/2013 55.77 56.92 55.55 56.12 3096
3/20/2013 56.13 56.44 55.86 55.94 1563
3/19/2013 56.42 56.57 55.79 56.10 3702
3/18/2013 55.20 56.56 54.63 56.47 6833
3/15/2013 56.42 56.51 55.74 55.80 4764
3/14/2013 55.87 56.98 55.50 56.31 5913
3/13/2013 55.56 55.80 55.32 55.49 3030
3/12/2013 55.74 56.09 55.10 55.42 3208
3/11/2013 56.13 56.27 55.87 55.95 4253
3/8/2013 56.01 56.30 55.72 56.05 1566
3/7/2013 56.04 56.36 55.89 55.93 1316
3/6/2013 56.72 56.75 55.91 55.93 1934
3/5/2013 56.33 56.52 56.17 56.35 3968
3/4/2013 55.82 56.46 55.74 56.19 3143
3/1/2013 55.62 55.94 55.54 55.81 2938
2/28/2013 55.33 55.95 55.20 55.92 5065
2/27/2013 55.24 55.35 54.60 55.10 4517
2/26/2013 55.40 55.71 54.68 55.00 4486
2/25/2013 55.98 55.99 55.11 55.15 1843
2/22/2013 56.03 56.42 55.79 55.94 1953
2/21/2013 55.66 57.00 55.33 55.95 3946
2/20/2013 56.59 56.96 55.48 55.58 2467
2/19/2013 56.49 56.73 56.28 56.59 1465
2/15/2013 56.45 57.04 56.25 56.32 4360
2/14/2013 56.92 57.02 56.31 56.35 3138
2/13/2013 55.56 57.13 55.56 56.96 5322
2/12/2013 54.91 55.57 54.83 55.56 2835
2/11/2013 55.25 55.25 54.31 54.77 1967
2/8/2013 54.37 55.38 53.94 55.34 7062
2/7/2013 53.49 54.46 53.32 54.22 6146
2/6/2013 53.67 54.83 53.24 53.34 9779
2/5/2013 52.61 52.65 51.75 52.11 2933
2/4/2013 52.55 52.85 52.23 52.39 2864
2/1/2013 52.25 52.66 52.07 52.65 3118
1/31/2013 51.32 52.24 50.98 52.02 6004
1/30/2013 49.91 51.56 49.71 51.42 5810
1/29/2013 49.81 49.97 49.50 49.94 3107
1/28/2013 50.25 50.36 49.75 49.90 1479
1/25/2013 50.00 50.19 49.69 50.19 2277
1/24/2013 49.55 49.88 49.55 49.75 1433
1/23/2013 49.50 49.85 49.34 49.62 3173
1/22/2013 48.90 49.50 48.71 49.50 2074
1/18/2013 48.58 49.00 48.47 48.96 3345
1/17/2013 47.45 48.60 47.40 48.54 2890
1/16/2013 47.61 47.70 47.01 47.51 1220
1/15/2013 47.40 47.84 46.80 47.79 2618
1/14/2013 47.44 47.62 46.67 47.33 1972
1/11/2013 46.71 47.13 46.55 47.12 1415
1/10/2013 47.37 47.53 45.60 46.73 3218
1/9/2013 46.48 46.72 45.89 46.72 2280
1/8/2013 46.51 46.90 45.60 46.23 3886
1/7/2013 46.81 47.26 45.87 46.45 8058
1/4/2013 45.28 45.47 44.98 45.28 2155
1/3/2013 45.50 45.87 45.17 45.42 1474
1/2/2013 44.79 46.19 44.71 45.40 3401
12/31/2012 43.78 44.42 43.65 44.35 2350
12/28/2012 43.36 44.15 43.36 43.76 1167
12/27/2012 44.12 44.40 43.72 44.02 1013
12/26/2012 44.71 45.25 43.69 44.06 1105
Marketplace
Trading Center