$166.34 -0.68 (%) The Madison Square Garden Co - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSG historical data

Date Open High Low Close Volume
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
5/9/2016161.28162.96160.63162.53139,785
5/6/2016160.88164.90159.45161.60148,238
5/5/2016161.33164.43160.84162.52154,345
5/4/2016160.87162.99159.75159.95193,228
5/3/2016161.31163.00159.01162.05199,854
5/2/2016158.05163.01157.43162.67151,364
4/29/2016158.40159.70156.01156.98127,228
4/28/2016158.99160.07157.53158.4481,714
4/27/2016158.51160.50157.68159.4572,612
4/26/2016160.80161.00157.45158.6068,698
4/25/2016160.30160.93159.40160.3963,375
4/22/2016157.80161.85156.87161.13107,575
4/21/2016159.91161.44157.37157.5788,468
4/20/2016164.66165.65159.58159.7490,803
4/19/2016163.21164.99162.07164.45145,036
4/18/2016161.45163.60161.36162.1863,161
4/15/2016163.59163.74160.00161.30128,136
4/14/2016164.40164.40162.13163.13125,808
4/13/2016162.00165.05161.82164.2187,522
4/12/2016162.94165.33161.39161.69147,553
4/11/2016163.00164.00162.00162.2195,251
4/8/2016159.77162.68158.92161.7874,889
4/7/2016160.77161.42158.67158.7875,123
4/6/2016163.18163.18161.02162.29123,987
4/5/2016160.21164.19160.13163.25173,406
4/4/2016164.31165.35161.69161.8193,867
4/1/2016164.95166.94163.82164.4082,387
3/31/2016165.94167.20165.25166.3688,380
3/30/2016166.53167.38165.12166.61102,096
3/29/2016164.15166.89163.85166.6887,685
3/28/2016161.79164.71161.00164.2067,265
3/24/2016161.45161.45158.74161.0088,479
3/23/2016163.56163.56161.71161.9270,193
3/22/2016164.41165.27163.33163.8464,200
3/21/2016163.21165.40162.52165.0382,203
3/18/2016165.82166.20163.04163.65163,386
3/17/2016166.00166.80164.94165.83137,516
3/16/2016166.54167.51164.56166.58281,331
3/15/2016164.80168.19163.01167.03306,929
3/14/2016168.55169.60165.27166.2594,745
3/11/2016167.97170.01167.34169.07152,445
3/10/2016167.28168.60164.14167.40157,152
3/9/2016164.82168.78163.72167.25344,865
3/8/2016164.49165.99162.94165.48106,298
3/7/2016161.01166.74160.77166.25188,776
3/4/2016162.74162.89159.96161.28145,438
3/3/2016160.91163.58159.54162.06214,712
3/2/2016159.46162.12157.72161.67183,638
3/1/2016155.88160.54155.19160.50223,895
2/29/2016154.83155.32154.02155.0068,135
2/26/2016156.00157.57154.16154.44104,079
2/25/2016154.30155.07152.01154.15102,511
2/24/2016151.86155.77150.92154.17142,922
2/23/2016152.09154.56150.37153.40213,066
2/22/2016152.29152.59150.06151.69156,320
2/19/2016150.82152.03146.00150.94167,439
2/18/2016149.88152.40148.50150.95481,762
2/17/2016150.88152.03146.92149.89200,847
2/16/2016152.50152.50149.19150.3991,616
2/12/2016152.80155.38148.36151.5895,707
2/11/2016143.51152.53142.99151.94162,864
2/10/2016146.31149.46145.55146.77115,251
2/9/2016139.18148.59139.10145.93260,044
2/8/2016146.61148.16139.75141.00389,933
2/5/2016150.16153.50146.84148.17180,776
2/4/2016148.00151.73146.23150.17286,847
2/3/2016150.00151.70148.24150.00183,760
2/2/2016153.07153.65148.64149.63154,780
2/1/2016153.15155.21152.89153.69154,813
1/29/2016151.81154.45150.10154.08244,143
1/28/2016152.19152.79150.00151.46195,239
1/27/2016152.09153.17150.01150.99100,239
1/26/2016151.92152.84151.10152.27128,006
1/25/2016150.88152.56150.55151.51123,366
1/22/2016148.46151.71147.42151.52215,149
1/21/2016146.86148.12145.11147.16219,280
1/20/2016146.40147.15142.51146.69396,054
1/19/2016146.39149.38145.62147.75197,479
1/15/2016145.72148.76145.72147.39182,060
1/14/2016150.50151.04148.00148.62201,694
1/13/2016154.16155.97147.12150.05258,592
1/12/2016154.38155.04152.27153.67163,119
1/11/2016154.09155.44151.32154.38109,757
1/8/2016154.94156.28153.08153.84146,426
1/7/2016154.41155.45153.05154.52233,750
1/6/2016152.25156.34152.25156.09116,099
1/5/2016153.97155.48151.07154.50192,151
1/4/2016160.07161.45152.64154.05231,875
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center