$151.58 -0.36 (%) The Madison Square Garden Co - NYSE

Feb. 12, 2016 | 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
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
12/31/2015159.41162.30156.70161.80263,524
12/30/2015161.79162.65159.83160.20141,846
12/29/2015161.17163.00160.05161.97152,681
12/28/2015160.64161.07159.31160.16146,911
12/24/2015161.42162.16160.41161.1280,890
12/23/2015160.49162.11159.68161.70138,533
12/22/2015158.50160.48156.66160.30164,429
12/21/2015161.41163.52156.77158.26192,275
12/18/2015164.23165.33159.72161.04270,303
12/17/2015165.52166.59164.14164.46100,419
12/16/2015165.25168.17163.76165.52214,431
12/15/2015162.00164.60161.71164.39212,429
12/14/2015159.03161.19158.14160.45278,630
12/11/2015158.54161.63158.00158.46289,879
12/10/2015157.85160.34157.34158.00125,619
12/9/2015158.07159.17155.01158.28185,710
12/8/2015159.46159.85156.86157.51209,458
12/7/2015161.55163.30158.33159.86162,183
12/4/2015161.96164.17160.65162.00314,808
12/3/2015164.85164.99160.94161.89190,707
12/2/2015164.49166.88161.92163.62218,898
12/1/2015163.00165.78160.85164.70313,388
11/30/2015166.20167.66160.86162.46147,644
11/27/2015165.20166.39162.58165.80145,959
11/25/2015167.35169.31164.46164.98184,258
11/24/2015166.53166.90164.24165.71161,666
11/23/2015164.97171.00164.97167.41270,971
11/20/2015167.13167.64162.81165.76282,949
11/19/2015169.55169.55165.40166.85182,864
11/18/2015171.99172.53169.16169.64404,909
11/17/2015171.29173.49169.78171.19332,404
11/16/2015168.85172.13168.85171.72271,383
11/13/2015169.10172.28168.35169.95182,890
11/12/2015172.20173.87168.25170.15210,613
11/11/2015173.70175.39171.66173.48165,743
11/10/2015173.09174.98171.42173.37208,494
11/9/2015169.66174.85168.99173.36202,148
11/6/2015169.56170.91166.89170.15291,950
11/5/2015172.59175.70168.50169.72330,332
11/4/2015174.74175.59169.73172.59224,307
11/3/2015176.96177.91171.91173.96158,587
11/2/2015178.25180.55175.06177.71239,014
10/30/2015182.37182.46174.13178.50222,170
10/29/2015182.64184.65179.30181.86232,419
10/28/2015181.98184.67178.60182.18262,400
10/27/2015181.15182.49177.61181.79158,191
10/26/2015180.55182.50177.49181.82222,078
10/23/2015176.04180.20174.33179.95233,044
10/22/2015176.00178.36174.31175.69215,356
10/21/2015175.39176.50173.13174.62155,759
10/20/2015173.12176.27171.96175.42243,844
10/19/2015175.75180.38172.69173.12159,203
10/16/2015183.52184.50175.37177.08205,035
10/15/2015176.30182.88174.46182.69238,867
10/14/2015176.35177.17173.81175.03132,211
10/13/2015169.71177.64169.71176.44377,460
10/12/2015173.47174.99169.59172.51151,963
10/9/2015170.58175.36170.06172.01254,059
10/8/2015172.57174.09169.43170.45208,012
10/7/2015175.23176.72166.38170.87288,706
10/6/2015174.62176.43171.87173.57263,917
10/5/2015173.38176.70168.63173.66302,381
10/2/2015152.09178.00152.09171.50661,660
10/1/2015154.00163.19149.04159.49692,693
9/30/201570.3173.1370.0472.141,105,550
9/29/201568.9370.3167.5668.80733,749
9/28/201570.5870.5868.2168.78630,239
9/25/201573.7673.7670.7170.81715,094
9/24/201572.7673.2671.9873.12769,817
9/23/201573.6974.1772.5473.08280,104
9/22/201574.4974.7473.1573.40606,415
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center