MSG - The Madison Square Garden Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 2018266.07266.12258.98260.93260.9373,031
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
Nov 27, 2018264.77266.45260.22261.03261.03200,800
Nov 26, 2018264.13267.57263.35264.92264.92452,200
Nov 23, 2018258.66262.05257.04261.13261.1374,400
Nov 21, 2018255.51261.53253.43260.00260.00184,800
Nov 20, 2018246.62257.77246.19254.21254.21363,000
Nov 19, 2018257.55257.59250.20250.91250.91343,400
Nov 16, 2018255.30258.87253.92257.59257.59224,000
Nov 15, 2018251.24257.86250.13256.35256.35240,000
Nov 14, 2018264.57265.00251.29252.56252.56554,400
Nov 13, 2018265.30269.05260.56262.66262.66242,400
Nov 12, 2018271.15271.15260.32264.76264.76253,500
Nov 09, 2018270.86273.59270.00271.04271.04256,000
Nov 08, 2018276.93279.57271.28272.50272.50156,700
Nov 07, 2018276.32280.85271.88277.43277.43331,800
Nov 06, 2018273.87277.39271.27274.63274.63439,300
Nov 05, 2018265.00277.02265.00273.99273.99413,100
Nov 02, 2018272.20272.20257.40262.09262.09869,400
Nov 01, 2018278.81280.35269.91271.25271.25641,500
Oct 31, 2018279.20284.60275.77276.62276.62436,700
Oct 30, 2018270.73276.55269.46275.85275.85302,900
Oct 29, 2018273.25277.96265.33271.15271.15518,500
Oct 26, 2018273.04273.73264.19270.93270.93384,600
Oct 25, 2018274.71278.23271.64276.35276.35312,700
Oct 24, 2018282.30283.90271.86272.26272.26313,000
Oct 23, 2018283.87285.93280.52281.74281.74196,900
Oct 22, 2018288.44288.44283.39286.37286.37158,100
Oct 19, 2018287.66295.68283.57287.41287.41333,500
Oct 18, 2018290.19291.66281.90285.96285.96247,700
Oct 17, 2018298.96300.83289.49292.16292.16207,500
Oct 16, 2018293.81300.89293.73298.95298.95143,500
Oct 15, 2018287.11295.52283.91291.45291.45124,900
Oct 12, 2018287.11291.00285.01288.01288.01221,700
Oct 11, 2018280.17287.98278.35280.71280.71326,500
Oct 10, 2018291.29291.29280.58280.77280.77398,200
Oct 09, 2018290.69293.50287.81291.45291.45357,800
Oct 08, 2018299.33300.11290.55290.90290.90228,200
Oct 05, 2018310.13310.39295.43300.62300.62324,500
Oct 04, 2018311.80315.11299.59309.47309.47522,200
Oct 03, 2018311.04312.59307.58308.75308.75195,500
Oct 02, 2018309.71314.84307.01310.13310.13109,000
Oct 01, 2018315.78317.70307.26309.75309.75210,400
Sep 28, 2018311.13317.67310.06315.32315.32235,100
Sep 27, 2018306.36312.35304.34311.40311.40149,100
Sep 26, 2018309.89316.77306.62306.84306.84219,700
Sep 25, 2018303.20309.94302.61309.55309.55169,800
Sep 24, 2018302.70304.19301.07303.35303.35100,700
Sep 21, 2018305.34306.56303.13304.16304.16149,800
Sep 20, 2018303.95306.87301.05305.27305.27105,900
Sep 19, 2018307.35307.99301.23303.26303.26118,200
Sep 18, 2018304.00307.43302.91307.14307.14166,500
Sep 17, 2018309.98311.51303.76304.43304.43153,500
Sep 14, 2018313.34314.83305.30309.10309.10176,100
Sep 13, 2018312.06315.84311.19312.53312.53109,800
Sep 12, 2018310.00312.15307.00311.62311.62119,800
Sep 11, 2018313.38314.63310.34310.45310.45181,500
Sep 10, 2018309.73314.85307.37313.81313.81246,300
Sep 07, 2018300.79310.17300.42308.40308.40366,100
Sep 06, 2018303.03303.14298.90300.71300.71151,700
Sep 05, 2018306.74307.73299.62302.12302.12472,300
Sep 04, 2018300.51311.66296.93307.52307.52342,800
Aug 31, 2018302.19303.80300.58301.94301.94186,200
Aug 30, 2018302.95305.42301.17303.52303.52149,100
Aug 29, 2018300.08304.10299.52302.95302.95199,200
Aug 28, 2018294.09300.20294.09299.41299.41246,300
Aug 27, 2018297.27299.56292.74293.93293.93129,200
Aug 24, 2018296.86298.71295.03296.49296.49198,300
Aug 23, 2018298.55300.40296.52297.25297.25103,300
Aug 22, 2018303.53303.66297.39297.95297.95110,000
Aug 21, 2018301.00306.80300.78303.00303.00161,200
Aug 20, 2018299.28300.77296.11297.22297.22183,500
Aug 17, 2018301.96301.96294.26298.17298.17202,800
Aug 16, 2018305.00313.48301.16303.11303.11687,400
Aug 15, 2018312.93314.99308.01309.86309.86217,000
Aug 14, 2018311.07314.52311.00312.86312.86194,000
Aug 13, 2018319.15320.61308.66309.55309.55346,600
Aug 10, 2018317.73320.49317.73319.44319.4472,200
Aug 09, 2018315.88319.63314.02318.44318.4481,700
Aug 08, 2018320.10320.17314.40316.52316.52103,600
Aug 07, 2018316.00321.40315.19320.16320.16142,900
Aug 06, 2018311.94316.75311.25315.14315.14145,000
Aug 03, 2018312.45314.54308.13311.14311.14134,600
Aug 02, 2018308.50314.01307.05312.97312.9792,900
Aug 01, 2018312.18314.87309.08309.55309.55164,500
Jul 31, 2018309.45313.80307.09312.18312.18102,600
Jul 30, 2018311.20312.76306.49309.61309.61162,100
Jul 27, 2018315.43316.38309.48310.73310.7383,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...