MSG - Madison Square Garden Sports Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 2020150.44151.27146.51148.12148.12128,692
Jul. 08, 2020150.50150.50147.20149.63149.63105,743
Jul. 07, 2020151.70151.70148.10149.01149.01100,450
Jul. 06, 2020150.63152.45148.36152.23152.23205,003
Jul. 02, 2020151.50151.85147.94148.06148.0697,343
Jul. 01, 2020147.52151.89146.91149.23149.23225,694
Jun. 30, 2020147.74148.70146.10146.89146.89141,213
Jun. 29, 2020145.86147.43143.95147.32147.32189,341
Jun. 26, 2020150.81150.81145.29145.35145.35320,482
Jun. 25, 2020150.75151.15148.21150.06150.06259,071
Jun. 24, 2020154.04154.50149.25151.26151.26272,033
Jun. 23, 2020156.38158.11154.71156.53156.53112,812
Jun. 22, 2020159.00159.95153.19155.62155.62323,088
Jun. 19, 2020163.16163.16155.38159.00159.00267,944
Jun. 18, 2020163.45164.30160.17161.92161.92165,198
Jun. 17, 2020167.15167.15163.54164.22164.22124,022
Jun. 16, 2020169.21170.83164.02165.00165.00116,262
Jun. 15, 2020160.08165.82158.01164.81164.81183,366
Jun. 12, 2020168.19170.60159.59163.66163.66148,481
Jun. 11, 2020164.87167.14163.13163.83163.83320,671
Jun. 10, 2020173.84174.23169.00170.45170.45144,752
Jun. 09, 2020179.00179.00172.19173.60173.60121,667
Jun. 08, 2020178.53180.93178.53180.00180.00195,449
Jun. 05, 2020176.22181.13176.22177.46177.46162,866
Jun. 04, 2020176.10177.90173.17174.80174.80117,504
Jun. 03, 2020172.94178.58171.70177.22177.22201,888
Jun. 02, 2020170.08173.40169.42171.31171.31236,399
Jun. 01, 2020169.95172.00169.10169.15169.15136,788
May 29, 2020167.51171.39165.52170.63170.63318,640
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, 2020236.50237.79230.00230.49230.49278,720
Apr. 13, 2020241.60241.60228.59232.87232.87263,073
Apr. 09, 2020241.63251.35237.15242.15242.15379,262
Apr. 08, 2020225.90239.33224.50236.84236.84217,524
Apr. 07, 2020223.72230.99217.54224.75224.75554,226
Apr. 06, 2020216.00218.94209.08213.59213.59432,406
Apr. 03, 2020202.26209.89200.11206.86206.86477,905
Apr. 02, 2020206.27213.68201.77206.17206.17164,742
Apr. 01, 2020207.46215.19203.55208.27208.27491,755
Mar. 31, 2020225.37229.89209.39211.41211.41388,259
Mar. 30, 2020235.49235.49220.20225.41225.41228,870
Mar. 27, 2020226.77241.54223.32236.58236.58314,798
Mar. 26, 2020232.40245.96231.59234.29234.29524,369
Mar. 25, 2020211.00240.71210.03231.87231.87803,493
Mar. 24, 2020201.88218.69201.37209.53209.53644,537
Mar. 23, 2020196.25199.49187.62191.24191.24326,531
Mar. 20, 2020205.43213.15196.29197.81197.81379,524
Mar. 19, 2020192.45212.95190.00204.33204.33358,907
Mar. 18, 2020190.07199.44182.47195.89195.89399,046
Mar. 17, 2020199.95214.90189.51202.97202.97657,272
Mar. 16, 2020188.00219.79188.00196.35196.35581,744
Mar. 13, 2020208.89222.87202.64221.30221.30728,511
Mar. 12, 2020195.00211.97193.40197.50197.50888,376
Mar. 11, 2020236.72236.72215.77220.01220.01636,304
Mar. 10, 2020228.58243.94218.01243.18243.18318,413
Mar. 09, 2020233.99234.89221.39221.99221.99394,231
Mar. 06, 2020244.27253.88241.00247.70247.70348,988
Mar. 05, 2020256.95258.94249.54251.82251.82308,495
Mar. 04, 2020261.67263.60255.13262.80262.80167,251
Mar. 03, 2020267.30269.32251.48258.36258.36248,222
Mar. 02, 2020269.62269.62259.01265.40265.40329,899
Feb. 28, 2020257.05270.88257.05267.82267.82340,117
Feb. 27, 2020269.86282.29262.06263.09263.09386,048
Feb. 26, 2020289.45290.10270.22274.86274.86383,524
Feb. 25, 2020304.67304.67287.33288.40288.40302,517
Feb. 24, 2020301.37304.64298.95302.97302.97138,573
Feb. 21, 2020313.00313.00310.23310.50310.5099,418
Feb. 20, 2020313.83316.39312.28313.24313.24235,467
Feb. 19, 2020311.73315.09311.00313.69313.69167,335
Feb. 18, 2020307.13311.97307.04310.43310.43191,132
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...