MSG - Madison Square Garden Sports Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 2020167.51171.39165.52170.63170.63191,243
May 28, 2020171.17172.69166.62167.12167.12157,297
May 27, 2020170.63171.60164.01169.60169.60307,978
May 26, 2020172.75172.75167.98168.49168.49488,689
May 22, 2020168.07168.44165.80166.94166.94237,575
May 21, 2020169.97169.97163.92167.58167.58130,041
May 20, 2020170.00171.09168.76169.76169.76272,214
May 19, 2020165.97170.33164.40167.44167.44154,587
May 18, 2020160.19166.35160.19165.76165.76274,113
May 15, 2020153.03156.86151.34155.88155.88234,007
May 14, 2020152.82154.93148.49154.91154.91181,704
May 13, 2020159.00159.00151.11154.07154.07237,072
May 12, 2020163.67164.52159.21160.00160.00261,023
May 11, 2020170.29170.77160.00161.67161.67517,581
May 08, 2020170.79175.95170.25172.65172.65169,171
May 07, 2020170.26173.07168.10168.59168.59338,287
May 06, 2020169.00171.29167.59167.59167.59141,814
May 05, 2020170.42170.77167.61168.03168.03210,740
May 04, 2020166.81169.17164.19166.62166.62276,797
May 01, 2020169.91171.44164.00167.55167.55374,201
Apr. 30, 2020174.73177.30170.84171.32171.32400,697
Apr. 29, 2020183.06183.57177.16177.78177.78222,396
Apr. 28, 2020184.00185.95176.71178.23178.23132,621
Apr. 27, 2020175.79181.23175.79177.40177.40222,085
Apr. 24, 2020176.73177.84173.86174.08174.08127,555
Apr. 23, 2020174.40178.13173.16176.37176.37141,070
Apr. 22, 2020178.00178.48172.07172.07172.07163,862
Apr. 21, 2020178.21180.52170.32171.03171.03361,339
Apr. 20, 2020161.15186.35161.15182.44182.44265,159
Apr. 17, 2020168.92172.81164.56169.16169.16779,533
Apr. 16, 2020165.87167.36162.59163.95163.95735,560
Apr. 15, 2020164.01166.22160.22164.35164.35487,981
Apr. 14, 2020236.50237.79230.00230.49230.49278,700
Apr. 13, 2020241.60241.60228.59232.87232.87263,100
Apr. 09, 2020241.63251.35237.15242.15242.15379,300
Apr. 08, 2020225.90239.33224.50236.84236.84217,500
Apr. 07, 2020223.72230.99217.54224.75224.75554,200
Apr. 06, 2020216.00218.94209.08213.59213.59432,400
Apr. 03, 2020202.26209.89200.11206.86206.86477,900
Apr. 02, 2020206.27213.68201.77206.17206.17164,700
Apr. 01, 2020207.46215.19203.55208.27208.27491,800
Mar. 31, 2020225.37229.89209.39211.41211.41388,000
Mar. 30, 2020235.49235.49220.20225.41225.41228,900
Mar. 27, 2020226.77241.54223.32236.58236.58314,800
Mar. 26, 2020232.40245.96231.59234.29234.29524,400
Mar. 25, 2020211.00240.71210.03231.87231.87803,500
Mar. 24, 2020201.88218.69201.37209.53209.53644,500
Mar. 23, 2020196.25199.49187.62191.24191.24326,500
Mar. 20, 2020205.43213.15196.29197.81197.81379,500
Mar. 19, 2020192.45212.95190.00204.33204.33358,800
Mar. 18, 2020190.07199.44182.47195.89195.89398,900
Mar. 17, 2020199.95214.90189.51202.97202.97657,300
Mar. 16, 2020188.00219.79188.00196.35196.35581,700
Mar. 13, 2020208.89222.87202.64221.30221.30728,500
Mar. 12, 2020195.00211.97193.40197.50197.50888,400
Mar. 11, 2020236.72236.72215.77220.01220.01636,300
Mar. 10, 2020228.58243.94218.01243.18243.18318,400
Mar. 09, 2020233.99234.89221.39221.99221.99394,200
Mar. 06, 2020244.27253.88241.00247.70247.70349,000
Mar. 05, 2020256.95258.94249.54251.82251.82308,500
Mar. 04, 2020261.67263.60255.13262.80262.80167,300
Mar. 03, 2020267.30269.32251.48258.36258.36248,200
Mar. 02, 2020269.62269.62259.01265.40265.40329,900
Feb. 28, 2020257.05270.88257.05267.82267.82340,100
Feb. 27, 2020269.86282.29262.06263.09263.09386,000
Feb. 26, 2020289.45290.10270.22274.86274.86383,500
Feb. 25, 2020304.67304.67287.33288.40288.40302,500
Feb. 24, 2020301.37304.64298.95302.97302.97138,600
Feb. 21, 2020313.00313.00310.23310.50310.5099,400
Feb. 20, 2020313.83316.39312.28313.24313.24235,500
Feb. 19, 2020311.73315.09311.00313.69313.69167,300
Feb. 18, 2020307.13311.97307.04310.43310.43191,100
Feb. 14, 2020307.44308.94304.33307.49307.49137,400
Feb. 13, 2020306.88308.64305.82307.11307.11121,000
Feb. 12, 2020302.63308.82302.63307.33307.33223,300
Feb. 11, 2020302.00303.74299.25302.94302.94175,300
Feb. 10, 2020292.24304.51292.24301.51301.51325,900
Feb. 07, 2020302.99311.56291.00293.36293.36665,000
Feb. 06, 2020298.17298.62294.54297.99297.99145,800
Feb. 05, 2020299.36299.96296.45297.95297.95118,300
Feb. 04, 2020297.34298.21294.14297.70297.7098,400
Feb. 03, 2020297.70298.73292.24293.90293.90125,700
Jan. 31, 2020296.26298.35293.94296.19296.1979,600
Jan. 30, 2020296.66298.35294.32297.01297.01129,900
Jan. 29, 2020298.10298.96295.16298.00298.00103,400
Jan. 28, 2020296.25299.40295.30297.62297.6259,700
Jan. 27, 2020294.94296.28291.35294.62294.62117,000
Jan. 24, 2020299.36300.15293.98296.72296.7295,100
Jan. 23, 2020298.82298.87296.10296.10296.10109,800
Jan. 22, 2020302.88304.65299.96300.12300.12123,700
Jan. 21, 2020305.50305.50301.83302.18302.1857,700
Jan. 17, 2020305.65308.11303.17305.05305.0589,800
Jan. 16, 2020301.75306.27299.52304.83304.83147,200
Jan. 15, 2020300.64305.13298.05299.96299.96198,200
Jan. 14, 2020298.98300.25297.85299.73299.73102,300
Jan. 13, 2020296.96299.46295.88298.98298.9861,100
Jan. 10, 2020299.50299.51295.88297.38297.3875,000
Jan. 09, 2020299.35300.30297.24298.64298.64124,200
Jan. 08, 2020298.70299.91297.01297.50297.50115,000
Jan. 07, 2020298.21300.02296.81298.83298.83150,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...