MSG - The Madison Square Garden Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 2019275.05276.60270.30270.88270.88158,500
Nov. 14, 2019275.25276.28272.63273.83273.83132,600
Nov. 13, 2019275.07277.04272.27275.93275.9394,500
Nov. 12, 2019271.20280.08270.03275.35275.35251,800
Nov. 11, 2019277.76277.76263.26269.65269.65504,600
Nov. 08, 2019281.00288.73276.33278.94278.94360,900
Nov. 07, 2019277.69281.66276.04279.55279.55341,200
Nov. 06, 2019270.29278.87269.66275.72275.72232,800
Nov. 05, 2019265.65271.55265.65271.28271.28219,200
Nov. 04, 2019273.61274.76264.64265.54265.54348,100
Nov. 01, 2019268.22270.57266.27270.46270.4698,000
Oct. 31, 2019268.40269.35264.01266.92266.9296,300
Oct. 30, 2019270.00270.00265.01268.19268.19117,000
Oct. 29, 2019267.77270.53266.64269.86269.86118,100
Oct. 28, 2019268.55271.39267.67267.75267.75104,300
Oct. 25, 2019268.87270.00267.05267.50267.50109,600
Oct. 24, 2019270.00270.00266.15268.44268.4456,400
Oct. 23, 2019266.87270.00265.71269.32269.32120,500
Oct. 22, 2019266.27268.99266.15266.67266.67200,200
Oct. 21, 2019265.97267.51265.53266.05266.0582,100
Oct. 18, 2019267.67267.99263.08265.21265.2189,200
Oct. 17, 2019266.27269.99266.27268.18268.18109,100
Oct. 16, 2019264.68267.33263.55265.59265.5995,200
Oct. 15, 2019263.75266.48263.17265.05265.0585,300
Oct. 14, 2019265.19265.19262.63263.60263.6078,000
Oct. 11, 2019265.36267.46263.94264.59264.59100,000
Oct. 10, 2019263.11264.72261.47263.55263.5554,300
Oct. 09, 2019262.84264.88261.05262.53262.53104,300
Oct. 08, 2019264.78264.78260.95262.33262.33128,200
Oct. 07, 2019266.80268.78265.23266.33266.33132,400
Oct. 04, 2019263.92267.32263.54266.96266.96105,100
Oct. 03, 2019260.74263.26258.11263.06263.0679,600
Oct. 02, 2019262.01262.89259.66260.15260.15131,100
Oct. 01, 2019264.69265.31261.58263.57263.5792,600
Sep. 30, 2019262.77265.51262.02263.52263.52134,900
Sep. 27, 2019263.78265.69260.98263.03263.03259,000
Sep. 26, 2019265.88268.54262.87264.25264.25114,100
Sep. 25, 2019264.50267.14263.70265.92265.92113,400
Sep. 24, 2019272.63272.63264.50264.64264.64181,600
Sep. 23, 2019268.21273.60267.87272.04272.04236,200
Sep. 20, 2019268.58270.10266.63268.52268.52194,700
Sep. 19, 2019268.00270.21266.05268.78268.78346,900
Sep. 18, 2019270.78270.85264.45267.78267.78195,700
Sep. 17, 2019271.25272.26268.68271.50271.50195,900
Sep. 16, 2019268.50271.32267.01270.92270.92280,300
Sep. 13, 2019265.30269.23264.50268.64268.64300,100
Sep. 12, 2019259.50266.46258.65264.54264.54272,000
Sep. 11, 2019255.18258.80254.64258.18258.18164,400
Sep. 10, 2019251.56254.99250.60254.85254.85162,900
Sep. 09, 2019254.40255.01251.01252.40252.40186,700
Sep. 06, 2019254.20254.91252.74253.28253.28193,200
Sep. 05, 2019250.14254.75249.52253.84253.84314,700
Sep. 04, 2019250.00251.04247.91248.37248.37180,000
Sep. 03, 2019250.51254.14248.03249.02249.02146,800
Aug. 30, 2019248.62252.90247.81252.33252.33208,400
Aug. 29, 2019252.34253.10247.80248.11248.11148,500
Aug. 28, 2019248.00252.69247.57250.65250.65252,100
Aug. 27, 2019253.50254.10247.84249.25249.25311,900
Aug. 26, 2019256.21256.48248.58252.53252.53477,900
Aug. 23, 2019260.18261.87253.00254.45254.45538,100
Aug. 22, 2019261.36268.24260.64261.44261.44436,700
Aug. 21, 2019268.24268.48258.13261.13261.13872,000
Aug. 20, 2019282.50283.78264.51267.33267.331,552,800
Aug. 19, 2019293.72295.65290.11293.43293.43271,400
Aug. 16, 2019286.15293.41286.15291.50291.50144,400
Aug. 15, 2019286.03289.00280.49286.32286.32253,000
Aug. 14, 2019287.30288.81284.64285.23285.23236,000
Aug. 13, 2019286.99292.18286.39290.46290.46146,200
Aug. 12, 2019293.06293.06286.44287.21287.21116,000
Aug. 09, 2019295.07296.45291.85294.69294.6989,300
Aug. 08, 2019290.06296.48290.06296.26296.26182,200
Aug. 07, 2019283.94290.00283.45288.51288.51183,200
Aug. 06, 2019281.58286.98280.35285.91285.91110,900
Aug. 05, 2019286.99288.51280.02281.23281.23217,600
Aug. 02, 2019288.69291.67286.76289.53289.53124,200
Aug. 01, 2019290.56293.25288.47289.59289.59143,200
Jul. 31, 2019290.78293.41288.65290.04290.04167,800
Jul. 30, 2019286.78291.03286.28290.57290.57175,800
Jul. 29, 2019289.80291.25286.51287.42287.42135,900
Jul. 26, 2019287.21291.58287.21289.38289.38150,000
Jul. 25, 2019284.72288.24283.94287.27287.2796,800
Jul. 24, 2019284.33287.09283.84286.21286.2188,000
Jul. 23, 2019285.12288.22282.98284.61284.61103,300
Jul. 22, 2019283.20285.11282.54284.51284.5198,300
Jul. 19, 2019285.44287.63282.40282.60282.60147,500
Jul. 18, 2019286.01286.66284.42285.10285.1092,200
Jul. 17, 2019288.50288.98284.71286.97286.97121,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...