U.S. Markets open in 3 mins.

The Madison Square Garden Company (MSG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
216.09-0.35 (-0.16%)
At close: 4:02PM EDT
People also watch
AMCXMSGNLYVMKTXLMCA
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2017216.86217.11215.00216.09216.0978,100
Aug 14, 2017217.13218.95215.31216.44216.4473,300
Aug 11, 2017214.04216.32214.02215.66215.66107,400
Aug 10, 2017215.30216.45213.41215.04215.04157,600
Aug 09, 2017214.90217.74214.02215.96215.96109,600
Aug 08, 2017216.67217.58213.82215.28215.2889,000
Aug 07, 2017217.00217.88216.27216.94216.94190,600
Aug 04, 2017217.37217.87216.04216.66216.6693,000
Aug 03, 2017217.52218.49216.65216.87216.8797,800
Aug 02, 2017219.73220.68215.66217.45217.45146,800
Aug 01, 2017220.85221.68219.20219.44219.44124,600
Jul 31, 2017220.24223.06217.98219.72219.72213,400
Jul 28, 2017217.90220.70216.72219.82219.82130,500
Jul 27, 2017217.62219.99216.83218.60218.60179,400
Jul 26, 2017215.50218.32215.50217.28217.28174,800
Jul 25, 2017215.00217.80214.21215.29215.29219,400
Jul 24, 2017211.48214.74211.25214.15214.15145,700
Jul 21, 2017210.35213.80206.87210.64210.64284,000
Jul 20, 2017206.30211.98204.41210.60210.60280,200
Jul 19, 2017200.00208.44199.72206.15206.15403,200
Jul 18, 2017198.24202.05197.41199.74199.74199,400
Jul 17, 2017196.51199.01194.59198.25198.25123,800
Jul 14, 2017194.95198.60194.52196.46196.46199,300
Jul 13, 2017193.70195.18191.46194.96194.96115,800
Jul 12, 2017192.50194.49190.62194.15194.1597,300
Jul 11, 2017193.11193.35189.96191.20191.20132,500
Jul 10, 2017194.76195.25192.56193.10193.10124,900
Jul 07, 2017193.35195.52191.94194.78194.7863,500
Jul 06, 2017195.50195.91192.45192.83192.83107,500
Jul 05, 2017196.71196.71194.74196.21196.2158,000
Jul 03, 2017197.47197.48196.16196.71196.7125,800
Jun 30, 2017198.07198.07196.01196.90196.9074,500
Jun 29, 2017200.55201.06196.04197.83197.8382,900
Jun 28, 2017197.94202.10196.36200.50200.50144,600
Jun 27, 2017199.86200.97197.18197.30197.3057,000
Jun 26, 2017200.31200.38198.35199.78199.7886,000
Jun 23, 2017197.64199.51196.09199.24199.24147,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...