U.S. Markets closed

The Madison Square Garden Company (MSG)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
199.24+1.64 (+0.83%)
At close: 4:02PM EDT
People also watch
AMCXMSGNLYVMKTXHSNI
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017197.64199.51196.09199.24199.24143,800
Jun 22, 2017197.16198.22195.96197.60197.6081,700
Jun 21, 2017196.09197.70194.14197.69197.69137,400
Jun 20, 2017197.68198.21195.02195.47195.47116,700
Jun 19, 2017195.18198.26194.29197.73197.73164,700
Jun 16, 2017195.65195.65193.41195.24195.24241,300
Jun 15, 2017194.29196.18194.00195.44195.4497,800
Jun 14, 2017193.56196.59193.56195.50195.50154,200
Jun 13, 2017195.92196.19192.97193.85193.85102,000
Jun 12, 2017194.28197.05193.79195.31195.31150,000
Jun 09, 2017194.38194.97192.15194.72194.72166,600
Jun 08, 2017194.14195.26193.79194.29194.29107,600
Jun 07, 2017194.69195.52193.59194.29194.2985,300
Jun 06, 2017196.92196.92194.17194.47194.4788,600
Jun 05, 2017198.73199.03196.62197.08197.0888,400
Jun 02, 2017197.06199.89197.06199.63199.63103,600
Jun 01, 2017195.51197.80195.39196.85196.85106,800
May 31, 2017195.48196.81194.54195.41195.41104,000
May 30, 2017195.14197.75193.99195.39195.3970,200
May 26, 2017196.25196.25193.45195.67195.6764,500
May 25, 2017195.77195.85193.73194.54194.5482,400
May 24, 2017196.55197.02194.30195.16195.16131,100
May 23, 2017198.60198.96195.95196.51196.51116,900
May 22, 2017198.00199.85197.13197.63197.63113,400
May 19, 2017196.77197.74195.63196.96196.9690,700
May 18, 2017195.05197.70195.05196.85196.85124,600
May 17, 2017198.00199.99195.68196.02196.0289,500
May 16, 2017199.98200.15198.05198.99198.9980,800
May 15, 2017200.51201.00198.91199.70199.7090,300
May 12, 2017201.89201.89200.43200.58200.5880,200
May 11, 2017201.06202.87200.12202.50202.50102,800
May 10, 2017201.59203.41199.20201.50201.50200,400
May 09, 2017200.60202.23200.09202.09202.09136,200
May 08, 2017202.55202.55198.99200.58200.58155,700
May 05, 2017197.42202.60197.42202.02202.02164,700
May 04, 2017199.25201.99196.00196.62196.62205,900
May 03, 2017203.03204.20197.06199.25199.25162,300
May 02, 2017203.00205.70202.60203.28203.28132,600
May 01, 2017202.10202.79200.63202.33202.3364,400
Apr 28, 2017201.87203.19199.46201.77201.7767,800
Apr 27, 2017199.67201.71199.43201.13201.1369,100
Apr 26, 2017199.46200.40198.84199.89199.89102,800
Apr 25, 2017198.89200.00198.25199.39199.3993,700
Apr 24, 2017202.06202.06195.88198.11198.11238,200
Apr 21, 2017200.88200.96199.28199.58199.5893,400
Apr 20, 2017202.01202.87199.72200.95200.95128,900
Apr 19, 2017199.31200.18197.61198.90198.9086,400
Apr 18, 2017199.51199.96197.32198.76198.76194,200
Apr 17, 2017196.54200.21196.51199.97199.97141,000
Apr 13, 2017197.99199.39196.19197.08197.08145,000
Apr 12, 2017198.98200.50198.00199.21199.21103,400
Apr 11, 2017202.42203.05199.04200.05200.05185,600
Apr 10, 2017205.22205.60199.85202.04202.04262,400
Apr 07, 2017204.89206.60202.79204.58204.58248,400
Apr 06, 2017197.50206.50196.16204.63204.63476,800
Apr 05, 2017200.22200.76195.84196.49196.49315,600
Apr 04, 2017197.97201.00197.82199.14199.14499,800
Apr 03, 2017198.72199.65196.05196.94196.94219,800
Mar 31, 2017199.83201.11198.24199.71199.71263,700
Mar 30, 2017200.90203.13198.59199.45199.45147,900
Mar 29, 2017198.45202.89198.45201.12201.12193,800
Mar 28, 2017198.47202.33198.47199.18199.18242,800
Mar 27, 2017195.60198.41194.26198.00198.00170,500
Mar 24, 2017196.97197.69195.58196.48196.4889,000
Mar 23, 2017194.44197.07193.99196.17196.17166,000
Mar 22, 2017194.75196.24193.96195.37195.37149,000
Mar 21, 2017199.29199.29194.50195.43195.43212,900
Mar 20, 2017199.06200.41198.32198.49198.49168,900
Mar 17, 2017199.99199.99198.16198.72198.72166,200
Mar 16, 2017200.54200.54198.90199.62199.62137,400
Mar 15, 2017201.21203.47198.25200.03200.03295,500
Mar 14, 2017202.00203.76197.98200.44200.44278,200
Mar 13, 2017202.00206.24201.93202.50202.50445,300
Mar 10, 2017197.32205.69197.11202.22202.22617,100
Mar 09, 2017194.93199.05192.90197.78197.78355,900
Mar 08, 2017191.16195.37191.15194.10194.10206,900
Mar 07, 2017191.15191.49189.65190.11190.11139,900
Mar 06, 2017190.42192.80187.60190.59190.59222,600
Mar 03, 2017185.87191.18185.15189.64189.64382,000
Mar 02, 2017182.81188.65182.12186.64186.64472,700
Mar 01, 2017180.07185.97180.07183.48183.48422,900
Feb 28, 2017175.05180.75175.05179.36179.36453,300
Feb 27, 2017177.69178.00176.11176.32176.32148,700
Feb 24, 2017179.00179.31177.42178.99178.9993,700
Feb 23, 2017179.03179.95177.63179.37179.37105,000
Feb 22, 2017177.12179.63176.46179.28179.28129,800
Feb 21, 2017175.61176.89175.04176.74176.74155,400
Feb 17, 2017178.62178.69173.98175.30175.30220,700
Feb 16, 2017173.74179.43173.74179.31179.31733,200
Feb 15, 2017173.63175.20173.56174.30174.30202,400
Feb 14, 2017173.52175.01173.02173.74173.74349,800
Feb 13, 2017172.99175.00172.68173.49173.49478,600
Feb 10, 2017171.97173.45169.86171.99171.99346,400
Feb 09, 2017174.41175.47171.63172.14172.14136,700
Feb 08, 2017174.61174.90172.46173.65173.6596,300
Feb 07, 2017177.53179.24174.24174.65174.65134,100
Feb 06, 2017174.86178.54174.77177.13177.13228,900
Feb 03, 2017177.00177.07174.11175.37175.37123,700
Feb 02, 2017175.74175.96173.57175.06175.0688,800
Feb 01, 2017176.01176.24173.41174.77174.77101,500
*Close price adjusted for dividends and splits.
Loading more data...