MSG - The Madison Square Garden Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019268.50271.32267.01270.92270.92275,900
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...