Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Square Garden Sports Corp. (NY: MSG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 215.54 215.54 212.83 214.10 143,969 -1.39(-0.65%)
Sep 28, 2017 214.78 216.25 213.51 215.49 108,847 -0.68(-0.31%)
Sep 27, 2017 209.67 217.20 209.67 216.17 141,929 +6.55(+3.12%)
Sep 26, 2017 210.82 211.35 209.18 209.62 142,506 -0.34(-0.16%)
Sep 25, 2017 212.69 213.00 209.75 209.96 146,173 -3.64(-1.70%)
Sep 22, 2017 213.18 214.54 212.27 213.60 106,143 +0.12(+0.06%)
Sep 21, 2017 214.37 214.37 212.00 213.48 144,165 -1.16(-0.54%)
Sep 20, 2017 215.23 216.71 214.62 214.64 156,579 +0.13(+0.06%)
Sep 19, 2017 217.03 217.03 213.05 214.51 192,301 -2.30(-1.06%)
Sep 18, 2017 219.57 219.63 216.81 216.81 148,751 -2.78(-1.27%)
Sep 15, 2017 218.79 221.08 218.33 219.59 198,050 +0.96(+0.44%)
Sep 14, 2017 221.11 222.46 217.93 218.63 178,481 -3.46(-1.56%)
Sep 13, 2017 224.54 224.92 220.39 222.09 134,041 -2.45(-1.09%)
Sep 12, 2017 223.87 226.00 222.86 224.54 93,861 +0.37(+0.17%)
Sep 11, 2017 221.55 224.62 221.55 224.17 161,169 +4.16(+1.89%)
Sep 08, 2017 220.18 222.40 218.88 220.01 189,381 -0.48(-0.22%)
Sep 07, 2017 226.74 226.95 219.93 220.49 256,993 -5.31(-2.35%)
Sep 06, 2017 223.83 226.55 222.28 225.80 241,364 +2.01(+0.90%)
Sep 05, 2017 209.00 226.69 209.00 223.79 464,311 +14.35(+6.85%)
Sep 01, 2017 213.01 213.44 207.95 209.44 235,400 -3.07(-1.44%)
Aug 31, 2017 211.90 214.00 210.82 212.51 437,899 +1.43(+0.68%)
Aug 30, 2017 210.54 211.45 209.26 211.08 162,222 +0.72(+0.34%)
Aug 29, 2017 210.94 212.38 209.98 210.36 113,496 -2.80(-1.31%)
Aug 28, 2017 216.54 217.97 212.00 213.16 125,809 -2.66(-1.23%)
Aug 25, 2017 215.50 218.06 215.25 215.82 132,633 +1.30(+0.61%)
Aug 24, 2017 211.94 214.87 211.94 214.52 104,943 +2.97(+1.40%)
Aug 23, 2017 212.39 213.26 210.41 211.55 121,788 -2.21(-1.03%)
Aug 22, 2017 212.53 214.24 211.07 213.76 137,234 +1.30(+0.61%)
Aug 21, 2017 209.05 212.88 209.05 212.46 95,389 +2.77(+1.32%)
Aug 18, 2017 207.22 211.95 206.75 209.69 195,938 +1.54(+0.74%)
Aug 17, 2017 214.46 220.12 207.47 208.15 316,722 -9.27(-4.26%)
Aug 16, 2017 216.43 218.02 213.92 217.42 179,315 +1.33(+0.62%)
Aug 15, 2017 216.86 217.11 215.00 216.09 79,018 -0.35(-0.16%)
Aug 14, 2017 217.13 218.95 215.31 216.44 73,281 +0.78(+0.36%)
Aug 11, 2017 214.04 216.32 214.02 215.66 107,385 +0.62(+0.29%)
Aug 10, 2017 215.30 216.45 213.41 215.04 157,640 -0.92(-0.43%)
Aug 09, 2017 214.90 217.74 214.02 215.96 109,635 +0.68(+0.32%)
Aug 08, 2017 216.67 217.58 213.82 215.28 88,968 -1.66(-0.77%)
Aug 07, 2017 217.00 217.88 216.27 216.94 190,616 +0.28(+0.13%)
Aug 04, 2017 217.37 217.87 216.04 216.66 93,235 -0.21(-0.10%)
Aug 03, 2017 217.52 218.49 216.65 216.87 98,547 -0.58(-0.27%)
Aug 02, 2017 219.73 220.68 215.66 217.45 146,874 -1.99(-0.91%)
Aug 01, 2017 220.85 221.68 219.20 219.44 124,671 -0.28(-0.13%)
Jul 31, 2017 220.24 223.06 217.98 219.72 213,426 -0.10(-0.05%)
Jul 28, 2017 217.90 220.70 216.72 219.82 130,504 +1.22(+0.56%)
Jul 27, 2017 217.62 219.99 216.83 218.60 179,435 +1.32(+0.61%)
Jul 26, 2017 215.50 218.32 215.50 217.28 174,778 +1.99(+0.92%)
Jul 25, 2017 215.00 217.80 214.21 215.29 219,855 +1.14(+0.53%)
Jul 24, 2017 211.48 214.74 211.25 214.15 145,712 +3.51(+1.67%)
Jul 21, 2017 210.35 212.87 208.22 210.64 283,983 +0.04(+0.02%)
Jul 20, 2017 211.98 205.15 210.60 280,225 +4.45(+2.16%)
Jul 19, 2017 200.00 208.44 199.72 206.15 403,188 +6.41(+3.21%)
Jul 18, 2017 198.24 202.05 197.41 199.74 199,385 +1.49(+0.75%)
Jul 17, 2017 196.51 199.01 194.59 198.25 123,831 +1.79(+0.91%)
Jul 14, 2017 194.95 198.59 194.53 196.46 199,308 +1.50(+0.77%)
Jul 13, 2017 193.70 195.18 191.46 194.96 115,788 +0.81(+0.42%)
Jul 12, 2017 192.50 194.49 190.62 194.15 97,347 +2.95(+1.54%)
Jul 11, 2017 193.11 193.35 189.96 191.20 132,482 -1.90(-0.98%)
Jul 10, 2017 194.76 195.25 192.56 193.10 124,892 -1.68(-0.86%)
Jul 07, 2017 193.35 195.52 191.94 194.78 63,522 +1.95(+1.01%)
Jul 06, 2017 195.50 195.91 192.45 192.83 107,516 -3.38(-1.72%)
Jul 05, 2017 196.71 196.71 194.74 196.21 58,006 -0.50(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.