$65.92 -0.03 (%) The Madison Square Garden Co - NASDAQ

Sep. 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
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
7/30/201460.3260.7959.6859.83470,417
7/29/201460.6061.0660.2160.34642,776
7/28/201460.3060.7460.0360.13311,813
7/25/201460.2460.4360.0360.26275,476
7/24/201460.1660.5460.0760.35206,976
7/23/201460.2460.5259.6260.31326,705
7/22/201460.9861.3960.1760.22500,655
7/21/201460.7662.0660.2560.82636,526
7/18/201461.8361.9061.2161.65606,751
7/17/201461.9962.7361.4761.73831,835
7/16/201461.2262.1961.2061.96723,744
7/15/201460.6561.2459.9260.761,005,228
7/14/201461.3161.4960.4460.49790,311
7/11/201461.3261.4160.9061.22621,386
7/10/201461.6361.9661.1761.45549,541
7/9/201461.4062.3361.1562.24778,664
7/8/201461.6661.8560.4161.42507,305
7/7/201462.3162.3761.5961.66352,499
7/3/201461.6562.3561.1362.29359,879
7/2/201461.8662.6461.5161.72753,432
7/1/201462.3562.8461.5761.80839,651
6/30/201461.8562.6061.5462.45575,725
6/27/201460.2261.9360.2261.871,819,957
6/26/201460.4760.7159.7760.37212,797
6/25/201459.6660.3959.5960.38284,896
6/24/201460.2660.4059.6459.82404,610
6/23/201459.8860.4359.5060.40348,372
6/20/201460.0060.0559.5959.69472,198
6/19/201459.5459.9359.4059.90530,200
6/18/201459.4359.5558.9959.29567,665
6/17/201459.8660.1659.2259.47813,754
6/16/201460.1560.4058.3259.641,983,562
6/13/201457.5758.2357.5257.781,612,949
6/12/201457.3657.7057.0057.60705,491
6/11/201457.0257.5756.7257.33789,829
6/10/201457.1557.3756.2357.06985,747
6/9/201457.4957.9057.3257.67708,839
6/6/201456.7457.4856.4857.321,088,729
6/5/201456.9656.9656.1156.45541,447
6/4/201455.9956.2455.4356.20659,860
6/3/201455.2756.0255.0155.98700,255
6/2/201455.5455.6254.6755.271,293,283
5/30/201455.9056.3554.3454.852,302,012
5/29/201452.5653.2752.5153.10859,554
5/28/201452.4252.7052.1452.48814,339
5/27/201451.9052.4751.7752.42491,186
5/23/201451.2151.7951.1551.74546,503
5/22/201451.1951.6050.9451.23386,831
5/21/201451.1251.3250.7651.21506,322
5/20/201450.9251.0950.8351.06540,398
5/19/201450.0451.0249.8150.83729,522
5/16/201450.0950.2449.4150.17652,202
5/15/201449.5049.8849.2049.82656,992
5/14/201449.8749.9749.4049.70757,750
5/13/201450.1150.1449.1549.82579,268
5/12/201449.6650.1649.5550.00440,713
5/9/201449.3550.1549.0849.73846,935
5/8/201448.4849.5748.1649.201,079,366
5/7/201449.6750.0048.3648.67902,481
5/6/201450.6351.3349.2849.55823,504
5/5/201451.2551.4049.5050.581,471,380
5/2/201454.6854.6851.0251.474,651,866
5/1/201454.6255.2954.4955.09400,872
4/30/201454.4854.7954.0654.60458,585
  • Showing 1-100 of 1,173 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center