MSG Historical Prices | The Madison Square Garden Compa Stock

Dow

0.52% Nasdaq

1.11%

The Madison Square Garden Company (MSG)

-NasdaqGS

58.94 May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	59.95	60.00	58.61	58.94	565,000	58.94
May 21, 2013	59.75	60.04	58.84	59.95	688,300	59.95
May 20, 2013	61.12	61.29	59.91	59.91	524,700	59.91
May 17, 2013	61.77	61.95	61.23	61.50	456,600	61.50
May 16, 2013	62.20	62.38	61.48	61.79	317,200	61.79
May 15, 2013	62.10	62.60	61.37	62.53	366,400	62.53
May 14, 2013	60.90	62.12	60.90	61.90	470,500	61.90
May 13, 2013	60.54	61.17	60.47	60.97	312,900	60.97
May 10, 2013	60.47	61.00	60.30	60.56	248,800	60.56
May 9, 2013	60.27	60.93	60.27	60.56	343,000	60.56
May 8, 2013	59.65	60.64	59.50	60.63	526,600	60.63
May 7, 2013	59.39	59.92	58.05	59.63	562,600	59.63
May 6, 2013	61.10	61.41	59.55	59.64	437,400	59.64
May 3, 2013	62.34	63.44	59.97	60.71	1,229,100	60.71
May 2, 2013	59.75	61.88	59.73	60.50	654,100	60.50
May 1, 2013	59.92	60.74	59.69	59.75	415,500	59.75
Apr 30, 2013	58.05	60.52	57.97	60.27	877,400	60.27
Apr 29, 2013	57.26	58.41	56.76	57.97	508,300	57.97
Apr 26, 2013	56.55	56.64	55.97	56.41	234,200	56.41
Apr 25, 2013	57.73	58.00	56.09	56.70	280,100	56.70
Apr 24, 2013	56.18	56.41	55.52	56.00	326,400	56.00
Apr 23, 2013	57.19	57.19	56.06	56.33	162,500	56.33
Apr 22, 2013	56.42	57.74	55.89	56.83	462,100	56.83
Apr 19, 2013	55.44	56.33	55.15	56.16	304,600	56.16
Apr 18, 2013	56.60	56.74	55.21	55.40	263,300	55.40
Apr 17, 2013	56.15	56.25	54.79	55.87	481,800	55.87
Apr 16, 2013	55.70	56.48	55.60	56.40	137,500	56.40
Apr 15, 2013	56.44	56.54	54.90	55.31	357,200	55.31
Apr 12, 2013	57.42	57.86	56.62	56.79	293,500	56.79
Apr 11, 2013	57.45	57.54	56.67	57.12	300,500	57.12
Apr 10, 2013	57.32	57.65	57.10	57.33	390,700	57.33
Apr 9, 2013	57.75	57.91	56.63	57.06	387,100	57.06
Apr 8, 2013	56.74	57.64	56.56	57.04	304,400	57.04
Apr 5, 2013	55.24	56.91	54.66	56.69	619,900	56.69
Apr 4, 2013	56.06	56.25	55.68	55.98	129,500	55.98
Apr 3, 2013	57.19	57.29	55.80	56.15	664,100	56.15
Apr 2, 2013	57.34	57.62	57.10	57.17	360,300	57.17
Apr 1, 2013	57.72	58.00	56.87	57.08	340,700	57.08
Mar 28, 2013	57.30	58.07	57.03	57.60	483,700	57.60
Mar 27, 2013	56.11	56.48	55.74	56.36	343,400	56.36
Mar 26, 2013	57.08	57.38	56.27	56.35	281,800	56.35
Mar 25, 2013	57.26	57.55	56.75	56.89	216,700	56.89
Mar 22, 2013	57.03	58.72	56.97	57.00	750,000	57.00
Mar 21, 2013	55.77	56.92	55.55	56.12	309,600	56.12
Mar 20, 2013	56.13	56.44	55.86	55.94	156,300	55.94
Mar 19, 2013	56.42	56.57	55.79	56.10	370,200	56.10
Mar 18, 2013	55.20	56.56	54.63	56.47	683,300	56.47
Mar 15, 2013	56.42	56.51	55.74	55.80	476,400	55.80
Mar 14, 2013	55.87	56.98	55.50	56.31	591,300	56.31
Mar 13, 2013	55.56	55.80	55.32	55.49	303,000	55.49
Mar 12, 2013	55.74	56.09	55.10	55.42	320,800	55.42
Mar 11, 2013	56.13	56.27	55.87	55.95	425,300	55.95
Mar 8, 2013	56.01	56.30	55.72	56.05	156,600	56.05
Mar 7, 2013	56.04	56.36	55.89	55.93	131,600	55.93
Mar 6, 2013	56.72	56.75	55.91	55.93	193,400	55.93
Mar 5, 2013	56.33	56.52	56.17	56.35	396,800	56.35
Mar 4, 2013	55.82	56.46	55.74	56.19	314,300	56.19
Mar 1, 2013	55.62	55.94	55.54	55.81	293,800	55.81
Feb 28, 2013	55.33	55.95	55.20	55.92	506,500	55.92
Feb 27, 2013	55.24	55.35	54.60	55.10	451,700	55.10
Feb 26, 2013	55.40	55.71	54.68	55.00	448,600	55.00
Feb 25, 2013	55.98	55.99	55.11	55.15	184,300	55.15
Feb 22, 2013	56.03	56.42	55.79	55.94	195,300	55.94
Feb 21, 2013	55.66	57.00	55.33	55.95	394,600	55.95
Feb 20, 2013	56.59	56.96	55.48	55.58	246,700	55.58
Feb 19, 2013	56.49	56.73	56.28	56.59	146,500	56.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MSG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Madison Square Garden Company (MSG)