$85.96 +0.53 (%) The Madison Square Garden Co - NASDAQ

May. 22, 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
5/22/201585.3386.2485.0085.96576,559
5/21/201586.0686.3285.1785.43767,423
5/20/201585.3086.6885.0086.00661,149
5/19/201585.2586.0584.6685.40311,880
5/18/201584.0185.9683.7485.26595,046
5/15/201584.3884.6783.6584.08283,079
5/14/201583.2084.3982.0184.18420,561
5/13/201582.9583.2882.3082.49338,629
5/12/201582.1183.1681.3382.81251,671
5/11/201583.3483.7682.6582.69513,027
5/8/201584.3185.1083.2083.45220,462
5/7/201583.2384.0982.8483.80312,223
5/6/201583.8384.2282.9183.47318,513
5/5/201584.6785.2283.3983.49496,234
5/4/201585.4485.8084.3884.74950,711
5/1/201581.6784.0081.4483.00940,944
4/30/201581.6481.9280.1680.30548,309
4/29/201581.6782.3081.3381.97349,840
4/28/201581.4381.9080.2381.88455,849
4/27/201581.8982.2081.1681.18335,185
4/24/201581.8582.4381.5681.73409,815
4/23/201582.1382.5681.6381.66477,282
4/22/201582.6282.6681.7782.23439,188
4/21/201583.3883.6382.2482.28649,978
4/20/201582.6383.2482.3682.97283,409
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center