MSG - The Madison Square Garden Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2019306.83312.93306.83309.79309.79138,500
Apr 23, 2019304.93308.65304.42307.71307.71139,000
Apr 22, 2019307.24308.04301.23304.14304.14139,600
Apr 18, 2019308.01309.55303.98308.20308.20100,700
Apr 17, 2019311.04311.04306.57307.72307.72101,000
Apr 16, 2019307.60310.00306.38309.84309.8497,500
Apr 15, 2019305.01307.49303.25307.30307.3096,300
Apr 12, 2019305.71306.00303.52305.33305.3366,100
Apr 11, 2019304.40305.17302.59303.79303.79160,500
Apr 10, 2019301.53306.12301.00303.75303.75132,000
Apr 09, 2019295.98302.83295.98300.21300.21148,300
Apr 08, 2019298.00298.01295.12296.99296.9965,300
Apr 05, 2019296.21298.27296.21297.25297.2569,900
Apr 04, 2019299.18300.44294.57295.26295.26105,700
Apr 03, 2019299.09300.81297.86298.70298.70116,000
Apr 02, 2019293.20298.00291.00297.40297.40148,500
Apr 01, 2019295.07296.54291.43293.07293.07179,500
Mar 29, 2019294.62295.00291.95293.13293.1389,300
Mar 28, 2019289.28294.50288.80293.50293.50113,600
Mar 27, 2019286.42289.10284.93288.29288.29118,500
Mar 26, 2019286.45288.06284.34286.11286.11282,600
Mar 25, 2019286.10288.94285.00286.42286.42216,200
Mar 22, 2019293.43294.24284.93286.64286.64156,500
Mar 21, 2019291.00297.42291.00294.93294.9384,500
Mar 20, 2019292.31292.89288.14291.67291.67144,700
Mar 19, 2019295.46295.57291.21292.20292.20205,600
Mar 18, 2019297.29298.33293.86294.48294.48131,000
Mar 15, 2019295.73298.44295.00297.30297.30195,900
Mar 14, 2019296.10296.58294.63295.02295.02160,200
Mar 13, 2019296.50298.61294.05296.85296.85142,900
Mar 12, 2019297.29298.75293.94296.01296.01211,400
Mar 11, 2019294.32298.00293.01297.07297.07191,500
Mar 08, 2019292.23294.85291.76293.51293.51119,000
Mar 07, 2019294.88298.80292.02295.10295.10225,100
Mar 06, 2019290.81295.90290.61294.32294.32184,300
Mar 05, 2019290.00292.88288.02291.81291.81258,400
Mar 04, 2019294.44296.23285.94289.00289.00214,500
Mar 01, 2019289.89293.73288.28293.19293.19264,000
Feb 28, 2019288.48290.14285.71288.14288.14140,400
Feb 27, 2019289.28290.63285.41287.97287.97188,500
Feb 26, 2019292.00292.00287.26289.16289.16235,000
Feb 25, 2019300.00300.00290.82291.81291.81320,100
Feb 22, 2019295.57298.41294.69297.43297.43145,900
Feb 21, 2019295.17297.61292.98295.03295.03175,400
Feb 20, 2019295.78300.83293.20295.18295.18206,600
Feb 19, 2019291.10296.53291.10295.31295.31229,100
Feb 15, 2019291.06293.33289.39291.71291.71131,800
Feb 14, 2019289.15292.42287.83290.02290.02220,800
Feb 13, 2019290.59290.59286.85289.35289.35142,700
Feb 12, 2019291.28292.20287.89290.39290.39346,700
Feb 11, 2019289.37290.82287.31288.38288.38190,800
Feb 08, 2019282.00289.12281.03287.88287.88158,900
Feb 07, 2019284.00284.00279.14283.22283.22155,200
Feb 06, 2019287.89287.89281.26284.13284.13205,600
Feb 05, 2019280.65289.34280.65287.49287.49237,500
Feb 04, 2019278.97287.17277.14279.77279.77360,900
Feb 01, 2019277.92284.96266.53279.06279.06861,400
Jan 31, 2019277.64280.76275.35277.90277.90278,800
Jan 30, 2019276.97277.92272.54276.87276.87178,600
Jan 29, 2019280.20280.37274.45274.89274.89193,500
Jan 28, 2019278.00283.38276.19279.94279.94254,500
Jan 25, 2019279.76282.77277.35278.93278.93233,600
Jan 24, 2019274.33278.20274.10277.52277.52260,700
Jan 23, 2019276.05278.40270.58274.32274.32223,300
Jan 22, 2019272.69278.95270.93273.72273.72233,400
Jan 18, 2019272.78275.10271.04274.59274.59211,700
Jan 17, 2019270.51273.73269.61271.66271.66218,700
Jan 16, 2019271.82273.48268.70271.09271.09224,200
Jan 15, 2019275.64276.93270.30271.64271.64191,900
Jan 14, 2019277.91279.70273.72274.40274.40183,500
Jan 11, 2019276.31282.27275.00280.09280.09265,700
Jan 10, 2019269.25277.94268.01277.62277.62279,700
Jan 09, 2019269.88271.45267.63270.73270.73175,500
Jan 08, 2019270.30273.22264.85269.40269.40215,100
Jan 07, 2019266.86270.72264.15268.48268.48429,200
Jan 04, 2019264.09271.24263.51266.32266.32308,600
Jan 03, 2019263.86266.99259.59260.78260.78292,700
Jan 02, 2019263.51266.86259.75265.61265.61315,900
Dec 31, 2018263.41267.70262.29267.70267.70185,600
Dec 28, 2018258.21265.98255.51262.35262.35488,800
Dec 27, 2018251.29258.31249.62258.16258.16235,900
Dec 26, 2018248.14255.79245.62255.55255.55473,500
Dec 24, 2018245.00246.24240.33242.54242.54114,800
Dec 21, 2018253.22255.35245.72247.02247.02235,000
Dec 20, 2018256.42258.29250.50252.68252.68225,200
Dec 19, 2018258.18262.41255.08257.40257.40211,000
Dec 18, 2018266.07266.12258.83259.21259.21279,400
Dec 17, 2018260.74279.63260.74265.00265.00729,000
Dec 14, 2018261.05264.38257.60261.49261.49450,500
Dec 13, 2018266.91268.42260.89262.76262.76380,600
Dec 12, 2018272.12272.12264.11266.55266.55417,900
Dec 11, 2018281.12281.12268.18268.99268.99366,800
Dec 10, 2018271.72280.77270.52279.18279.18392,400
Dec 07, 2018270.95273.60267.18271.48271.48306,800
Dec 06, 2018257.94272.49256.02271.02271.02466,500
Dec 04, 2018268.49272.33261.47262.00262.00375,200
Dec 03, 2018274.38274.98266.21270.11270.11227,500
Nov 30, 2018272.49275.95267.23270.02270.02333,200
Nov 29, 2018272.59275.90266.87272.21272.21253,400
Nov 28, 2018262.55274.96261.11274.63274.63308,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...