MSG Networks Inc. (MSGN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

20.60+2.10 (+11.35%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 08, 2021	18.73	20.90	18.52	20.60	20.60	873,100
Mar. 05, 2021	18.69	18.99	18.05	18.50	18.50	622,100
Mar. 04, 2021	19.02	19.24	18.45	18.63	18.63	529,200
Mar. 03, 2021	18.63	19.43	18.43	19.00	19.00	653,100
Mar. 02, 2021	18.80	19.04	18.20	18.46	18.46	349,400
Mar. 01, 2021	17.19	18.93	17.14	18.85	18.85	563,900
Feb. 26, 2021	16.30	17.23	16.30	16.96	16.96	644,800
Feb. 25, 2021	17.23	17.71	16.08	16.27	16.27	769,300
Feb. 24, 2021	17.79	17.89	16.72	17.14	17.14	599,600
Feb. 23, 2021	16.83	17.96	16.71	17.85	17.85	705,800
Feb. 22, 2021	16.03	17.11	16.00	16.87	16.87	686,600
Feb. 19, 2021	15.91	16.14	15.81	16.00	16.00	212,700
Feb. 18, 2021	15.92	16.27	15.76	15.91	15.91	199,100
Feb. 17, 2021	15.81	16.17	15.66	15.97	15.97	337,200
Feb. 16, 2021	16.17	16.27	15.68	15.81	15.81	289,800
Feb. 12, 2021	16.01	16.33	15.90	15.96	15.96	369,700
Feb. 11, 2021	16.02	16.43	15.91	16.10	16.10	402,000
Feb. 10, 2021	15.72	16.29	15.29	16.12	16.12	461,500
Feb. 09, 2021	17.44	17.50	15.64	15.65	15.65	984,000
Feb. 08, 2021	17.56	18.02	17.37	17.61	17.61	620,500
Feb. 05, 2021	17.12	17.49	16.58	17.30	17.30	612,500
Feb. 04, 2021	16.51	16.85	15.95	16.55	16.55	753,900
Feb. 03, 2021	16.75	17.04	16.18	16.42	16.42	607,000
Feb. 02, 2021	17.27	17.47	16.44	16.76	16.76	954,700
Feb. 01, 2021	17.38	17.93	16.51	17.17	17.17	932,400
Jan. 29, 2021	16.90	18.49	16.90	17.27	17.27	1,327,200
Jan. 28, 2021	17.93	18.56	16.73	16.76	16.76	1,855,100
Jan. 27, 2021	16.58	18.07	16.58	17.86	17.86	1,671,500
Jan. 26, 2021	16.47	17.16	15.91	16.66	16.66	923,800
Jan. 25, 2021	15.07	16.54	15.05	16.47	16.47	794,800
Jan. 22, 2021	14.47	15.14	14.44	15.03	15.03	569,400
Jan. 21, 2021	14.06	14.67	14.00	14.56	14.56	636,200
Jan. 20, 2021	14.18	14.40	14.05	14.06	14.06	421,300
Jan. 19, 2021	13.54	14.10	13.50	14.07	14.07	582,700
Jan. 15, 2021	13.19	13.40	12.99	13.37	13.37	908,600
Jan. 14, 2021	12.67	13.46	12.64	13.36	13.36	672,600
Jan. 13, 2021	12.85	12.85	12.51	12.63	12.63	611,800
Jan. 12, 2021	13.07	13.25	12.83	12.85	12.85	529,500
Jan. 11, 2021	13.52	13.59	12.90	13.07	13.07	648,100
Jan. 08, 2021	14.24	14.24	13.61	13.66	13.66	334,000
Jan. 07, 2021	14.44	14.57	14.10	14.10	14.10	390,600
Jan. 06, 2021	14.52	14.88	14.31	14.44	14.44	458,100
Jan. 05, 2021	13.79	14.33	13.79	14.26	14.26	560,100
Jan. 04, 2021	14.75	14.97	13.79	13.83	13.83	666,200
Dec. 31, 2020	14.88	14.93	14.38	14.74	14.74	508,100
Dec. 30, 2020	14.50	14.93	14.41	14.82	14.82	472,700
Dec. 29, 2020	14.21	14.68	14.05	14.55	14.55	535,400
Dec. 28, 2020	13.72	14.60	13.70	14.23	14.23	679,700
Dec. 24, 2020	14.00	14.20	13.55	13.59	13.59	159,700
Dec. 23, 2020	13.85	14.17	13.67	14.07	14.07	248,000
Dec. 22, 2020	13.50	13.79	13.25	13.75	13.75	317,100
Dec. 21, 2020	14.14	14.17	13.49	13.49	13.49	1,059,200
Dec. 18, 2020	13.69	14.49	13.62	14.43	14.43	2,484,800
Dec. 17, 2020	13.46	13.79	13.10	13.74	13.74	468,000
Dec. 16, 2020	13.45	13.73	13.33	13.46	13.46	611,800
Dec. 15, 2020	12.94	13.56	12.69	13.30	13.30	425,300
Dec. 14, 2020	12.93	13.29	12.63	12.90	12.90	606,300
Dec. 11, 2020	12.58	13.20	12.47	12.83	12.83	336,900
Dec. 10, 2020	12.34	12.75	12.16	12.70	12.70	212,800
Dec. 09, 2020	12.52	12.73	12.37	12.47	12.47	197,600
Dec. 08, 2020	12.73	12.89	12.37	12.46	12.46	279,400
Dec. 07, 2020	12.82	13.35	12.75	12.81	12.81	332,600
Dec. 04, 2020	12.97	13.14	12.77	12.90	12.90	373,600
Dec. 03, 2020	13.29	13.40	12.75	12.85	12.85	446,500
Dec. 02, 2020	12.58	13.34	12.50	13.19	13.19	1,086,600
Dec. 01, 2020	12.33	12.71	12.27	12.63	12.63	604,800
Nov. 30, 2020	12.25	12.32	12.01	12.14	12.14	668,800
Nov. 27, 2020	12.35	12.41	12.16	12.29	12.29	248,900
Nov. 25, 2020	12.11	12.41	11.86	12.40	12.40	355,900
Nov. 24, 2020	12.04	12.31	11.68	12.30	12.30	709,900
Nov. 23, 2020	11.74	12.08	11.49	11.86	11.86	472,700
Nov. 20, 2020	11.40	11.66	11.35	11.62	11.62	358,300
Nov. 19, 2020	11.52	11.60	11.28	11.50	11.50	267,100
Nov. 18, 2020	11.77	11.77	11.38	11.39	11.39	351,200
Nov. 17, 2020	11.15	11.67	10.91	11.65	11.65	577,200
Nov. 16, 2020	10.87	11.27	10.84	11.14	11.14	459,400
Nov. 13, 2020	10.04	10.60	10.04	10.58	10.58	354,500
Nov. 12, 2020	9.93	10.11	9.80	10.03	10.03	345,500
Nov. 11, 2020	10.36	10.50	10.03	10.07	10.07	587,100
Nov. 10, 2020	9.97	10.51	9.79	10.36	10.36	682,800
Nov. 09, 2020	9.89	10.75	9.69	9.79	9.79	843,900
Nov. 06, 2020	9.36	9.40	9.16	9.32	9.32	288,200
Nov. 05, 2020	8.91	9.40	8.83	9.37	9.37	409,400
Nov. 04, 2020	8.76	9.04	8.65	8.80	8.80	334,800
Nov. 03, 2020	9.25	9.30	8.57	8.83	8.83	734,500
Nov. 02, 2020	9.17	9.20	8.82	9.06	9.06	572,400
Oct. 30, 2020	8.89	9.06	8.77	8.94	8.94	619,700
Oct. 29, 2020	9.10	9.10	8.68	9.00	9.00	542,800
Oct. 28, 2020	9.25	9.29	9.10	9.12	9.12	567,300
Oct. 27, 2020	9.59	9.59	9.36	9.38	9.38	387,500
Oct. 26, 2020	9.74	9.81	9.48	9.62	9.62	348,200
Oct. 23, 2020	9.86	9.89	9.66	9.86	9.86	361,700
Oct. 22, 2020	9.42	9.86	9.42	9.74	9.74	311,700
Oct. 21, 2020	9.25	9.44	9.21	9.38	9.38	259,200
Oct. 20, 2020	9.22	9.40	9.15	9.26	9.26	250,500
Oct. 19, 2020	9.16	9.29	9.02	9.11	9.11	290,900
Oct. 16, 2020	9.09	9.49	9.05	9.20	9.20	329,300
Oct. 15, 2020	9.20	9.20	9.03	9.11	9.11	265,600
Oct. 14, 2020	9.24	9.31	9.13	9.27	9.27	463,500
Oct. 13, 2020	9.51	9.58	9.24	9.24	9.24	329,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,457.78+76.82(+0.42%)

S&P 5003,821.35-20.59(-0.54%)

DOW31,802.44+306.14(+0.97%)

MSG Networks Inc. (MSGN)

S&P/TSX
18,457.78
+76.82(+0.42%)

S&P 500
3,821.35
-20.59(-0.54%)

DOW
31,802.44
+306.14(+0.97%)