MSG - The Madison Square Garden Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017215.45219.84214.46219.38219.38177,600
Oct 19, 2017209.25215.00209.25214.92214.92203,500
Oct 18, 2017213.95214.89209.30209.98209.98220,500
Oct 17, 2017217.88217.88213.77214.01214.01141,400
Oct 16, 2017214.21219.51213.46217.75217.75242,300
Oct 13, 2017215.00215.18212.68214.25214.25176,100
Oct 12, 2017211.50215.81209.46215.08215.08173,100
Oct 11, 2017210.14211.35207.98210.83210.83204,100
Oct 10, 2017209.21211.25209.00209.18209.18165,100
Oct 09, 2017212.17212.17209.25209.58209.5897,800
Oct 06, 2017213.88214.74211.43211.73211.7394,800
Oct 05, 2017214.32217.02212.81214.25214.25188,900
Oct 04, 2017212.70214.85212.70214.74214.74101,000
Oct 03, 2017214.50215.25211.99213.21213.21124,000
Oct 02, 2017213.46217.53212.25214.57214.57151,700
Sep 29, 2017215.54215.54212.83214.10214.10144,000
Sep 28, 2017214.78216.25213.51215.49215.49108,800
Sep 27, 2017209.67217.20209.67216.17216.17141,900
Sep 26, 2017210.82211.35209.18209.62209.62142,500
Sep 25, 2017212.69213.00209.75209.96209.96146,200
Sep 22, 2017213.18214.54212.27213.60213.60106,100
Sep 21, 2017214.37214.37212.01213.48213.48144,200
Sep 20, 2017215.23216.71214.62214.64214.64156,600
Sep 19, 2017217.03217.03213.05214.51214.51192,300
Sep 18, 2017219.57219.63216.81216.81216.81148,700
Sep 15, 2017218.79221.08218.33219.59219.59197,900
Sep 14, 2017221.11222.46217.93218.63218.63178,500
Sep 13, 2017224.54224.92220.39222.09222.09134,000
Sep 12, 2017223.87226.00222.86224.54224.5493,900
Sep 11, 2017221.55224.62221.55224.17224.17161,200
Sep 08, 2017220.18222.40218.88220.01220.01189,400
Sep 07, 2017226.74226.95219.93220.49220.49257,000
Sep 06, 2017223.83226.55222.27225.80225.80241,400
Sep 05, 2017209.00226.69209.00223.79223.79464,300
Sep 01, 2017213.01213.44207.95209.44209.44235,400
Aug 31, 2017211.90214.00210.82212.51212.51437,900
Aug 30, 2017210.54211.45209.26211.08211.08162,200
Aug 29, 2017210.94212.38209.98210.36210.36113,500
Aug 28, 2017216.54217.97212.00213.16213.16125,800
Aug 25, 2017215.50218.06215.25215.82215.82132,600
Aug 24, 2017211.94214.87211.94214.52214.52104,900
Aug 23, 2017212.39213.26210.41211.55211.55121,800
Aug 22, 2017212.53214.24211.07213.76213.76137,200
Aug 21, 2017209.05212.88209.05212.46212.4695,400
Aug 18, 2017207.22211.95206.75209.69209.69195,900
Aug 17, 2017214.46220.12207.47208.15208.15316,700
Aug 16, 2017216.43218.02213.92217.42217.42179,300
Aug 15, 2017216.86217.11215.00216.09216.0979,000
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, 2017198.07198.07196.01196.90196.9075,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...