$172.07 +7.02 (%) The Madison Square Garden Co - New York Stock Exchange, Inc.

Jun. 29, 2016 | 02:19 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
6/28/2016168.81168.83164.92165.05144,668
6/27/2016169.55169.55165.43167.30136,743
6/24/2016169.14173.72168.94170.65379,174
6/23/2016171.38174.30171.07173.88124,049
6/22/2016170.54172.19170.16170.2077,895
6/21/2016171.62171.62169.03171.00207,017
6/20/2016171.52172.94170.07171.62149,903
6/17/2016169.08170.45168.61170.00148,996
6/16/2016169.94170.19168.61169.61111,454
6/15/2016169.46170.25168.89170.14158,134
6/14/2016168.28170.86168.15169.51269,072
6/13/2016168.86169.95168.22169.09130,924
6/10/2016167.38170.05166.01170.00277,347
6/9/2016167.85168.89167.07168.54139,013
6/8/2016168.42169.52167.52168.55161,687
6/7/2016167.50169.23167.50168.00139,693
6/6/2016167.27168.69167.27167.5142,918
6/3/2016168.53169.01166.32167.2865,563
6/2/2016168.51170.00168.51168.79117,783
6/1/2016166.91169.41166.62168.96129,014
5/31/2016166.85167.89165.57167.5374,234
5/27/2016166.37167.50165.75166.4950,214
5/26/2016167.25168.66165.67165.9342,650
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center