$75.07 +2.44 (%) The Madison Square Garden Co - NASDAQ

Dec. 19, 2014 | 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
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
11/20/201472.5372.6672.2172.56335,758
11/19/201473.2873.2872.4472.78310,730
11/18/201477.5877.5872.8873.21415,776
11/17/201473.1073.5273.0073.30222,629
11/14/201473.7374.6973.1873.51454,831
11/13/201473.4974.4672.7673.72459,045
11/12/201474.2574.9773.8674.74227,410
11/11/201474.5974.9474.0274.50360,551
11/10/201475.0575.1174.5074.68361,611
11/7/201474.7275.4674.0375.15938,718
11/6/201475.2175.7774.5074.88586,444
11/5/201475.4975.7174.4575.03340,522
11/4/201474.7675.6074.4574.91446,174
11/3/201476.3676.4474.2675.26676,855
10/31/201476.4576.4573.8675.761,630,281
10/30/201474.6475.0073.7074.08773,414
10/29/201473.3375.0273.0374.721,389,789
10/28/201473.9974.0071.7572.996,055,643
10/27/201464.5665.9264.5665.78435,009
10/24/201464.6065.0164.1264.76387,897
10/23/201463.6465.0363.6464.60635,405
10/22/201464.3964.9163.3163.37440,205
10/21/201463.7364.8463.7264.33385,895
10/20/201463.0163.8662.3263.48515,692
10/17/201462.2263.3261.7963.00377,146
10/16/201461.1862.2061.0262.02414,009
10/15/201459.9061.9158.5661.72763,774
10/14/201460.7061.1659.7460.26808,387
10/13/201463.0563.3660.4860.59672,623
10/10/201464.3264.6063.0663.17343,133
10/9/201464.4264.7164.0464.19370,331
10/8/201463.9564.7263.0064.601,189,435
10/7/201463.4665.0863.0963.881,702,574
10/6/201464.6165.0663.5163.54423,851
10/3/201463.5764.5163.3464.46414,768
10/2/201463.7464.3362.0863.311,027,383
10/1/201466.0266.0864.0464.25592,249
9/30/201466.3666.6966.0066.12443,707
9/29/201466.1466.6865.8466.46934,220
9/26/201466.4067.0266.0766.60712,172
9/25/201466.9667.0966.3966.50653,699
9/24/201467.1667.4166.5766.911,341,546
9/23/201466.0067.1566.0067.021,461,203
9/22/201465.7166.0164.8465.99994,751
9/19/201465.9866.6365.5365.92540,464
9/18/201466.2166.2265.3665.952,041,477
9/17/201466.5966.8565.7466.14208,955
9/16/201466.3466.7966.0266.47456,684
9/15/201466.6366.9566.2066.43616,030
9/12/201465.8566.7765.6666.76558,480
9/11/201465.2565.9565.2565.83372,223
9/10/201465.0565.8964.7165.72395,461
9/9/201465.6665.8665.2465.41266,128
9/8/201464.8665.7264.3665.69244,606
9/5/201465.3365.4764.7864.95508,679
9/4/201465.6465.8365.1765.24691,195
9/3/201466.9366.9465.5565.64825,629
9/2/201466.9367.2766.5666.88386,114
8/29/201466.5767.2966.0666.86594,850
8/28/201467.0067.0066.1366.22749,239
8/27/201466.7967.8666.5967.241,343,225
8/26/201466.2567.0465.9266.76654,125
8/25/201465.4466.6364.6666.261,374,391
8/22/201462.9865.5862.5165.081,313,755
8/21/201464.3665.1263.5363.631,240,769
8/20/201461.7265.3061.2565.002,084,160
8/19/201462.9363.0562.4162.841,519,012
8/18/201461.5563.0461.2662.721,250,006
8/15/201461.0061.5660.7361.23901,362
8/14/201460.2461.0259.8660.84636,011
8/13/201460.0661.2359.9261.20605,859
8/12/201460.0360.4259.3859.99603,897
8/11/201459.8560.7159.8560.17567,954
8/8/201459.1959.6659.0459.43344,009
8/7/201459.7259.9759.1659.21247,337
8/6/201459.5159.9759.2859.56230,798
8/5/201459.7960.8159.6259.93301,689
8/4/201460.3160.5659.8859.97303,707
8/1/201459.2860.1459.1260.05331,178
7/31/201459.5159.9859.1259.34593,302
  • Showing 1-100 of 1,237 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center