MSG - The Madison Square Garden Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019288.50288.98284.71286.97286.97113,219
Jul 16, 2019290.28293.12288.70288.80288.80132,600
Jul 15, 2019290.41291.13288.42290.84290.8483,600
Jul 12, 2019287.42290.79287.22290.42290.4292,900
Jul 11, 2019285.97287.49284.55286.53286.5366,600
Jul 10, 2019285.10286.56284.01285.88285.8881,900
Jul 09, 2019280.96284.36280.34283.91283.91135,800
Jul 08, 2019284.29285.24279.00281.49281.49172,700
Jul 05, 2019283.41286.80282.00284.82284.8296,300
Jul 03, 2019282.20286.00281.37284.69284.6985,900
Jul 02, 2019280.15283.52279.10281.23281.23147,100
Jul 01, 2019276.00279.83270.30279.75279.75361,700
Jun 28, 2019278.40280.42277.10279.94279.94146,800
Jun 27, 2019274.45279.50272.42277.98277.98191,000
Jun 26, 2019272.92275.77269.66274.12274.12303,700
Jun 25, 2019277.81278.20272.10272.47272.47189,500
Jun 24, 2019281.35284.36277.01278.20278.20238,500
Jun 21, 2019286.72286.72280.89281.44281.44224,700
Jun 20, 2019289.47290.43284.84287.70287.70247,600
Jun 19, 2019290.42292.17287.56287.89287.89123,000
Jun 18, 2019292.90295.36289.79290.00290.0091,700
Jun 17, 2019292.87295.71290.99292.10292.10115,400
Jun 14, 2019292.00293.64289.53292.50292.50180,300
Jun 13, 2019288.81292.91286.66292.42292.4293,000
Jun 12, 2019288.25289.95286.09287.94287.9466,500
Jun 11, 2019291.04291.88285.41288.27288.27255,200
Jun 10, 2019298.28299.97292.59292.70292.70125,300
Jun 07, 2019301.62301.71292.00296.91296.91232,800
Jun 06, 2019305.56305.56301.97302.37302.37106,500
Jun 05, 2019300.73305.85300.03305.05305.0597,600
Jun 04, 2019294.00300.62292.64299.99299.99147,500
Jun 03, 2019295.30298.99292.67292.82292.82116,500
May 31, 2019293.94295.85292.25295.84295.84103,300
May 30, 2019297.57299.04293.33295.59295.5990,900
May 29, 2019299.35300.85295.98296.76296.7699,900
May 28, 2019298.31302.70297.23300.12300.12119,300
May 24, 2019303.99304.30296.61298.39298.39124,600
May 23, 2019300.43304.39298.50301.63301.63171,900
May 22, 2019305.74308.01302.21302.28302.2877,600
May 21, 2019304.92308.45304.02306.21306.21114,200
May 20, 2019301.10304.27298.02303.42303.42110,600
May 17, 2019301.86305.82299.49301.43301.4386,700
May 16, 2019303.63307.40302.56304.49304.49118,500
May 15, 2019300.34304.00297.60301.68301.68128,400
May 14, 2019302.42303.50299.35302.41302.41176,200
May 13, 2019297.09304.05296.69302.26302.26177,000
May 10, 2019294.89302.65293.50301.69301.69170,300
May 09, 2019292.21296.55290.78296.12296.12246,800
May 08, 2019301.53302.09295.00295.30295.30311,600
May 07, 2019306.90308.00302.92304.83304.83146,400
May 06, 2019302.60310.74302.60309.56309.5688,800
May 03, 2019307.31309.48305.68307.22307.2291,800
May 02, 2019308.17310.07305.30308.85308.85117,300
May 01, 2019313.00314.00308.38308.39308.3970,700
Apr 30, 2019312.31313.65308.48312.44312.44106,300
Apr 29, 2019312.38315.95311.63312.35312.35101,700
Apr 26, 2019308.30312.74306.46312.05312.0578,300
Apr 25, 2019309.47309.99306.55307.26307.26130,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...