MSG - The Madison Square Garden Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 06, 2020297.34300.74295.23299.16299.16139,800
Jan. 03, 2020295.08299.94293.30299.16299.1663,900
Jan. 02, 2020294.96297.53293.60297.08297.08180,700
Dec. 31, 2019294.42295.52292.95294.19294.1956,500
Dec. 30, 2019295.58296.06293.87295.46295.46107,300
Dec. 27, 2019298.28298.80295.65296.23296.23102,500
Dec. 26, 2019294.63298.25294.38297.24297.2480,400
Dec. 24, 2019294.36295.69293.23294.26294.2625,500
Dec. 23, 2019294.86296.88293.32293.81293.81127,900
Dec. 20, 2019291.55294.55290.37294.30294.30114,700
Dec. 19, 2019284.72290.71284.72290.17290.1797,000
Dec. 18, 2019288.36289.70285.24285.30285.30117,100
Dec. 17, 2019285.93288.01285.09286.44286.44216,200
Dec. 16, 2019282.64285.61281.99283.17283.17127,200
Dec. 13, 2019279.25284.13278.50281.30281.30228,200
Dec. 12, 2019273.21279.85273.21278.95278.95145,700
Dec. 11, 2019275.48275.65273.53273.92273.92191,500
Dec. 10, 2019276.04278.05274.62274.66274.66142,900
Dec. 09, 2019284.56285.00274.20276.11276.11318,500
Dec. 06, 2019281.03287.88280.78285.73285.73252,800
Dec. 05, 2019279.05279.98276.20279.34279.34243,400
Dec. 04, 2019276.96280.99276.95278.18278.18366,200
Dec. 03, 2019274.29278.14272.23275.77275.77328,200
Dec. 02, 2019282.58282.58275.94276.51276.51253,200
Nov. 29, 2019283.79283.79281.30281.78281.7858,300
Nov. 27, 2019278.84285.15277.70283.15283.15330,700
Nov. 26, 2019274.57278.31274.57277.00277.0086,900
Nov. 25, 2019275.05275.46271.58274.32274.32126,600
Nov. 22, 2019275.00275.97273.26275.00275.00152,400
Nov. 21, 2019275.00275.12272.65274.31274.31135,700
Nov. 20, 2019275.79278.48271.87274.97274.97153,000
Nov. 19, 2019275.86278.77275.57276.68276.6879,800
Nov. 18, 2019271.20277.25271.20275.94275.94176,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...