STOCKS PULL BACK AGAIN, EXTENDING THIS WEEK'S SLIDE

Oil at US$72 after dropping roughly 10% this week to lowest level since January

Madison Square Garden Sports Corp. (MSGS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

159.33

-2.73

(-1.68%)

At close: 04:00PM EST

154.69

-4.64

(-2.91%)

After hours:

07:19PM EST

Time Period:

Dec 07, 2021 - Dec 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2022	161.80	161.80	157.40	159.33	159.33	295,396
Dec 06, 2022	164.31	165.39	161.60	162.06	162.06	133,300
Dec 05, 2022	164.00	165.41	163.77	164.74	164.74	151,900
Dec 02, 2022	161.61	165.72	161.27	164.99	164.99	114,400
Dec 01, 2022	162.89	163.17	161.71	162.39	162.39	106,400
Nov 30, 2022	159.41	162.84	158.66	162.84	162.84	192,500
Nov 29, 2022	160.73	161.75	159.76	160.00	160.00	332,500
Nov 28, 2022	159.14	161.19	158.69	160.73	160.73	211,100
Nov 25, 2022	153.99	160.75	153.68	160.51	160.51	271,900
Nov 23, 2022	153.57	154.02	152.18	153.75	153.75	132,300
Nov 22, 2022	149.73	153.07	147.77	153.00	153.00	170,000
Nov 21, 2022	148.15	149.73	148.01	148.45	148.45	117,800
Nov 18, 2022	150.60	151.55	148.35	148.57	148.57	106,900
Nov 17, 2022	147.67	150.71	147.19	150.03	150.03	112,400
Nov 16, 2022	146.98	149.60	145.97	149.37	149.37	156,000
Nov 15, 2022	150.09	151.02	147.35	147.92	147.92	158,300
Nov 14, 2022	149.54	151.74	149.05	149.11	149.11	142,000
Nov 11, 2022	150.50	152.23	148.48	149.91	149.91	226,100
Nov 10, 2022	150.53	151.87	149.37	150.10	150.10	215,500
Nov 09, 2022	147.62	148.00	145.54	147.39	147.39	165,200
Nov 08, 2022	150.81	151.75	148.07	148.83	148.83	154,200
Nov 07, 2022	149.25	151.11	147.54	150.93	150.93	138,700
Nov 04, 2022	150.58	151.86	148.33	148.55	148.55	145,000
Nov 03, 2022	150.01	150.87	148.52	149.75	149.75	178,200
Nov 02, 2022	153.94	155.11	151.57	151.83	151.83	289,400
Nov 01, 2022	157.97	158.00	154.94	155.08	155.08	157,100
Oct 31, 2022	154.69	157.62	153.28	156.61	156.61	225,400
Oct 28, 2022	150.36	154.36	150.26	154.33	154.33	184,600
Oct 27, 2022	154.78	156.11	150.32	150.74	150.74	161,400
Oct 26, 2022	154.41	157.38	152.40	152.52	152.52	218,800
Oct 25, 2022	152.20	155.07	152.20	153.71	153.71	241,200
Oct 24, 2022	152.12	152.62	150.51	152.03	152.03	127,900
Oct 21, 2022	151.73	152.26	149.49	151.03	151.03	111,700
Oct 20, 2022	153.91	154.50	150.91	151.91	151.91	221,900
Oct 19, 2022	153.47	155.32	152.31	153.40	153.40	157,300
Oct 18, 2022	153.09	154.35	152.35	153.62	153.62	268,500
Oct 17, 2022	149.03	152.90	148.40	151.69	151.69	279,800
Oct 14, 2022	150.20	150.52	147.50	148.11	148.11	205,500
Oct 14, 2022	7 Dividend
Oct 13, 2022	152.23	156.97	151.69	156.31	149.31	350,900
Oct 12, 2022	154.06	156.02	152.49	153.91	147.02	244,000
Oct 11, 2022	152.65	156.25	152.00	154.06	147.16	353,000
Oct 10, 2022	152.77	153.96	152.04	152.75	145.91	317,800
Oct 07, 2022	145.43	152.43	145.03	151.88	145.08	477,700
Oct 06, 2022	142.91	142.91	140.04	140.36	134.07	108,400
Oct 05, 2022	142.15	143.12	140.00	142.81	136.41	110,200
Oct 04, 2022	143.98	144.98	143.16	143.66	137.23	214,500
Oct 03, 2022	138.00	142.26	137.12	141.86	135.51	165,600
Sept 30, 2022	137.01	139.72	136.61	136.66	130.54	92,200
Sept 29, 2022	139.98	140.90	137.09	137.84	131.67	120,300
Sept 28, 2022	140.90	142.00	140.18	140.91	134.60	103,600
Sept 27, 2022	140.32	144.04	139.07	140.07	133.80	136,100
Sept 26, 2022	142.62	144.49	138.86	139.12	132.89	242,300
Sept 23, 2022	144.50	144.50	141.75	143.19	136.78	181,600
Sept 22, 2022	147.42	147.88	144.29	145.59	139.07	217,500
Sept 21, 2022	147.52	151.27	146.26	148.75	142.09	201,200
Sept 20, 2022	148.86	148.86	147.10	147.94	141.31	101,700
Sept 19, 2022	150.00	152.34	149.41	149.70	143.00	92,500
Sept 16, 2022	153.53	153.60	150.09	150.22	143.49	186,500
Sept 15, 2022	156.36	159.13	154.57	154.84	147.91	139,800
Sept 14, 2022	155.02	157.01	154.16	156.31	149.31	97,900
Sept 13, 2022	157.01	157.65	154.95	155.34	148.38	94,700
Sept 12, 2022	160.21	161.54	158.24	159.00	151.88	96,400
Sept 09, 2022	158.40	161.18	158.39	160.17	153.00	124,000
Sept 08, 2022	157.79	159.44	156.90	157.83	150.76	65,500
Sept 07, 2022	156.91	159.19	156.81	159.19	152.06	79,600
Sept 06, 2022	159.07	159.55	157.01	157.75	150.69	90,300
Sept 02, 2022	158.39	160.96	157.86	158.07	150.99	96,500
Sept 01, 2022	159.38	159.38	157.60	158.58	151.48	109,400
Aug 31, 2022	161.74	163.36	160.27	160.27	153.09	143,700
Aug 30, 2022	160.54	160.60	157.76	160.37	153.19	298,100
Aug 29, 2022	159.42	160.51	158.37	159.82	152.66	130,800
Aug 26, 2022	165.17	165.68	160.39	160.52	153.33	119,300
Aug 25, 2022	167.01	167.01	164.75	165.32	157.92	110,000
Aug 24, 2022	165.55	167.67	164.83	166.06	158.62	137,400
Aug 23, 2022	168.49	168.81	166.32	166.90	159.43	118,800
Aug 22, 2022	171.48	172.99	166.92	167.45	159.95	165,200
Aug 19, 2022	170.84	174.48	170.84	173.86	166.07	221,900
Aug 18, 2022	165.00	171.00	164.05	170.73	163.08	226,400
Aug 17, 2022	161.50	161.51	159.84	161.16	153.94	134,300
Aug 16, 2022	159.58	162.91	159.11	162.46	155.18	175,200
Aug 15, 2022	159.59	160.73	158.84	159.94	152.78	150,400
Aug 12, 2022	158.05	159.67	157.48	159.61	152.46	117,200
Aug 11, 2022	158.47	159.17	156.81	156.81	149.79	62,300
Aug 10, 2022	156.83	157.27	155.61	156.99	149.96	77,200
Aug 09, 2022	156.22	156.22	154.08	155.73	148.76	72,700
Aug 08, 2022	154.45	157.46	154.45	156.22	149.22	92,500
Aug 05, 2022	156.00	156.00	152.90	154.20	147.29	125,900
Aug 04, 2022	155.89	157.05	154.82	156.77	149.75	74,900
Aug 03, 2022	154.54	155.94	154.54	155.34	148.38	49,500
Aug 02, 2022	154.52	155.34	153.63	154.11	147.21	45,000
Aug 01, 2022	153.03	155.71	152.47	155.69	148.72	70,200
Jul 29, 2022	155.63	155.63	152.60	153.78	146.89	68,600
Jul 28, 2022	157.32	158.55	154.16	155.36	148.40	82,200
Jul 27, 2022	156.94	158.50	156.64	157.87	150.80	82,900
Jul 26, 2022	156.25	158.57	155.73	156.56	149.55	83,400
Jul 25, 2022	159.16	159.16	156.77	157.47	150.42	79,500
Jul 22, 2022	158.03	158.37	156.49	157.64	150.58	67,100
Jul 21, 2022	157.93	158.80	155.76	157.83	150.76	91,400
Jul 20, 2022	157.00	159.70	157.00	159.32	152.19	96,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,973.22-16.95(-0.08%)

S&P 5003,933.92-7.34(-0.19%)

DOW33,597.92+1.58(+0.00%)

CAD/USD0.7318-0.0008(-0.11%)

CRUDE OIL72.60+0.59(+0.82%)

BTC-CAD23,061.01-402.63(-1.72%)

STOCKS PULL BACK AGAIN, EXTENDING THIS WEEK'S SLIDE

Madison Square Garden Sports Corp. (MSGS)

S&P/TSX
19,973.22
-16.95(-0.08%)

S&P 500
3,933.92
-7.34(-0.19%)

DOW
33,597.92
+1.58(+0.00%)

CAD/USD
0.7318
-0.0008(-0.11%)

CRUDE OIL
72.60
+0.59(+0.82%)

BTC-CAD
23,061.01
-402.63(-1.72%)