U.S. Markets open in 1 hr 12 mins

The Madison Square Garden Company (MSG)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
210.60+4.45 (+2.16%)
At close: 4:01PM EDT
People also watch
AMCXMSGNLYVMKTXHSNI
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2017206.30211.98204.41210.60210.60274,000
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...