Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Square Garden Sports Corp. (NY: MSG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2020 237.22 237.22 237.22 0 +7.31(+3.18%)
Apr 16, 2020 232.60 234.69 228.00 229.91 524,469 -0.56(-0.24%)
Apr 15, 2020 230.00 233.09 224.69 230.47 347,976 -0.02(-0.01%)
Apr 14, 2020 236.50 237.78 230.00 230.49 278,720 -2.38(-1.02%)
Apr 13, 2020 241.60 241.60 228.59 232.87 263,073 -9.28(-3.83%)
Apr 09, 2020 241.63 251.35 237.15 242.15 379,200 +5.31(+2.24%)
Apr 08, 2020 225.90 239.33 224.50 236.84 217,524 +12.09(+5.38%)
Apr 07, 2020 223.72 230.99 217.54 224.75 554,226 +11.16(+5.22%)
Apr 06, 2020 216.00 218.94 209.08 213.59 432,406 +6.73(+3.25%)
Apr 03, 2020 202.26 209.89 200.11 206.86 477,900 +0.69(+0.33%)
Apr 02, 2020 206.27 213.68 201.77 206.17 164,742 -2.10(-1.01%)
Apr 01, 2020 207.46 215.19 203.55 208.27 491,755 -3.14(-1.49%)
Mar 31, 2020 225.37 229.89 209.39 211.41 387,959 -14.00(-6.21%)
Mar 30, 2020 235.49 235.49 220.20 225.41 228,870 -11.17(-4.72%)
Mar 27, 2020 226.77 241.54 223.32 236.58 314,700 +2.29(+0.98%)
Mar 26, 2020 232.40 245.96 231.59 234.29 524,369 +2.42(+1.04%)
Mar 25, 2020 211.00 240.71 210.03 231.87 803,493 +22.34(+10.66%)
Mar 24, 2020 201.88 218.69 201.37 209.53 644,537 +18.29(+9.56%)
Mar 23, 2020 196.25 199.49 187.62 191.24 326,531 -6.57(-3.32%)
Mar 20, 2020 205.43 213.15 196.29 197.81 379,500 -6.52(-3.19%)
Mar 19, 2020 192.45 212.95 190.00 204.33 358,907 +8.44(+4.31%)
Mar 18, 2020 190.07 199.44 182.47 195.89 399,012 -7.08(-3.49%)
Mar 17, 2020 199.95 214.90 189.50 202.97 657,272 +6.62(+3.37%)
Mar 16, 2020 188.00 219.79 188.00 196.35 581,744 -24.95(-11.27%)
Mar 13, 2020 208.89 222.87 202.64 221.30 728,500 +23.80(+12.05%)
Mar 12, 2020 195.00 211.97 193.40 197.50 886,919 -22.51(-10.23%)
Mar 11, 2020 236.72 236.72 215.77 220.01 636,294 -23.17(-9.53%)
Mar 10, 2020 228.58 243.94 218.01 243.18 318,413 +21.19(+9.55%)
Mar 09, 2020 232.58 234.89 221.39 221.99 394,231 -25.71(-10.38%)
Mar 06, 2020 244.00 253.88 241.00 247.70 348,900 -4.12(-1.64%)
Mar 05, 2020 256.95 258.94 249.54 251.82 308,495 -10.98(-4.18%)
Mar 04, 2020 261.67 263.60 255.13 262.80 166,368 +4.44(+1.72%)
Mar 03, 2020 267.30 269.32 251.48 258.36 248,217 -7.04(-2.65%)
Mar 02, 2020 269.62 269.62 259.01 265.40 329,899 -2.42(-0.90%)
Feb 28, 2020 257.05 270.88 257.05 267.82 340,100 +4.73(+1.80%)
Feb 27, 2020 269.86 282.29 262.06 263.09 386,048 -11.77(-4.28%)
Feb 26, 2020 289.45 290.10 270.22 274.86 383,524 -13.54(-4.69%)
Feb 25, 2020 304.67 304.67 287.33 288.40 302,517 -14.57(-4.81%)
Feb 24, 2020 301.01 304.64 298.95 302.97 138,573 -7.53(-2.43%)
Feb 21, 2020 313.00 313.00 310.23 310.50 99,400 -2.74(-0.87%)
Feb 20, 2020 313.83 316.39 312.28 313.24 235,467 -0.45(-0.14%)
Feb 19, 2020 311.73 315.09 311.00 313.69 167,335 +3.26(+1.05%)
Feb 18, 2020 307.13 311.97 307.04 310.43 191,132 +2.94(+0.96%)
Feb 14, 2020 307.44 308.94 304.33 307.49 137,400 +0.38(+0.12%)
Feb 13, 2020 306.88 308.64 305.81 307.11 121,010 -0.22(-0.07%)
Feb 12, 2020 302.63 308.82 302.63 307.33 223,311 +4.39(+1.45%)
Feb 11, 2020 302.00 303.74 299.25 302.94 175,333 +1.43(+0.47%)
Feb 10, 2020 292.24 304.51 292.24 301.51 325,908 +8.15(+2.78%)
Feb 07, 2020 302.99 311.56 291.00 293.36 664,900 -4.63(-1.55%)
Feb 06, 2020 298.17 298.62 294.54 297.99 145,801 +0.04(+0.01%)
Feb 05, 2020 299.36 299.96 296.45 297.95 118,263 +0.25(+0.08%)
Feb 04, 2020 297.34 298.21 294.14 297.70 98,423 +3.80(+1.29%)
Feb 03, 2020 297.70 298.73 292.24 293.90 125,671 -2.29(-0.77%)
Jan 31, 2020 296.26 298.35 293.94 296.19 79,500 -0.82(-0.28%)
Jan 30, 2020 296.66 298.35 294.31 297.01 129,867 -0.99(-0.33%)
Jan 29, 2020 298.10 298.96 295.16 298.00 103,432 +0.38(+0.13%)
Jan 28, 2020 296.25 299.40 295.30 297.62 59,711 +3.00(+1.02%)
Jan 27, 2020 294.94 296.28 291.35 294.62 116,988 -2.10(-0.71%)
Jan 24, 2020 299.36 300.15 293.98 296.72 95,000 +0.62(+0.21%)
Jan 23, 2020 298.82 298.87 296.10 296.10 109,840 -4.02(-1.34%)
Jan 22, 2020 302.88 304.65 299.96 300.12 123,688 -2.06(-0.68%)
Jan 21, 2020 305.50 305.50 301.83 302.18 57,732 -2.87(-0.94%)
Jan 17, 2020 305.65 308.11 303.17 305.05 89,700 +0.22(+0.07%)
Jan 16, 2020 301.75 306.27 299.52 304.83 147,223 +4.87(+1.62%)
Jan 15, 2020 300.64 305.13 298.05 299.96 198,241 +0.23(+0.08%)
Jan 14, 2020 298.98 300.25 297.85 299.73 102,318 +0.75(+0.25%)
Jan 13, 2020 296.96 299.46 295.88 298.98 61,108 +1.60(+0.54%)
Jan 10, 2020 299.50 299.51 295.88 297.38 74,900 -1.26(-0.42%)
Jan 09, 2020 299.35 300.30 297.24 298.64 124,173 +1.14(+0.38%)
Jan 08, 2020 298.70 299.91 297.01 297.50 114,968 -1.33(-0.45%)
Jan 07, 2020 298.21 300.02 296.81 298.83 150,465 -0.33(-0.11%)
Jan 06, 2020 297.34 300.74 295.23 299.16 139,816 +0.00(+0.00%)
Jan 03, 2020 295.08 299.94 293.30 299.16 63,800 +2.08(+0.70%)
Jan 02, 2020 294.96 297.53 293.60 297.08 180,713 +2.89(+0.98%)
Dec 31, 2019 294.42 295.52 292.95 294.19 56,500 -1.27(-0.43%)
Dec 30, 2019 295.58 296.06 293.87 295.46 107,281 -0.77(-0.26%)
Dec 27, 2019 298.28 298.80 295.65 296.23 102,400 -1.01(-0.34%)
Dec 26, 2019 294.63 298.25 294.38 297.24 80,397 +2.98(+1.01%)
Dec 24, 2019 294.36 295.69 293.23 294.26 25,400 +0.45(+0.15%)
Dec 23, 2019 294.86 296.88 293.32 293.81 127,861 -0.49(-0.17%)
Dec 20, 2019 291.55 294.55 290.37 294.30 114,700 +4.13(+1.42%)
Dec 19, 2019 284.72 290.71 284.72 290.17 96,958 +4.87(+1.71%)
Dec 18, 2019 288.36 289.70 285.24 285.30 117,084 -1.14(-0.40%)
Dec 17, 2019 285.93 288.01 285.09 286.44 216,229 +3.27(+1.15%)
Dec 16, 2019 282.64 285.61 281.99 283.17 127,205 +1.87(+0.66%)
Dec 13, 2019 279.25 284.13 278.50 281.30 228,200 +2.35(+0.84%)
Dec 12, 2019 273.21 279.85 273.21 278.95 145,659 +5.03(+1.84%)
Dec 11, 2019 275.48 275.65 273.53 273.92 191,457 -0.74(-0.27%)
Dec 10, 2019 276.04 278.05 274.62 274.66 142,870 -1.45(-0.53%)
Dec 09, 2019 284.56 285.00 274.20 276.11 318,479 -9.62(-3.37%)
Dec 06, 2019 281.03 287.88 280.78 285.73 252,900 +6.39(+2.29%)
Dec 05, 2019 279.05 279.98 276.20 279.34 243,399 +1.16(+0.42%)
Dec 04, 2019 276.96 280.99 276.95 278.18 366,213 +2.41(+0.87%)
Dec 03, 2019 274.29 278.14 272.23 275.77 362,686 -0.74(-0.27%)
Dec 02, 2019 282.58 282.58 275.94 276.51 282,801 -5.27(-1.87%)
Nov 29, 2019 283.79 283.79 281.30 281.78 58,200 -1.37(-0.48%)
Nov 27, 2019 278.84 285.15 277.70 283.15 331,700 +6.15(+2.22%)
Nov 26, 2019 274.57 278.31 274.57 277.00 93,288 +2.68(+0.98%)
Nov 25, 2019 275.05 275.46 271.58 274.32 139,628 -0.68(-0.25%)
Nov 22, 2019 275.00 275.97 273.26 275.00 157,300 +0.69(+0.25%)
Nov 21, 2019 275.00 275.12 272.65 274.31 135,715 -0.66(-0.24%)
Nov 20, 2019 275.79 278.48 271.87 274.97 153,014 -1.71(-0.62%)
Nov 19, 2019 275.86 278.77 275.57 276.68 79,967 +0.74(+0.27%)
Nov 18, 2019 271.20 277.25 271.20 275.94 176,585 +5.06(+1.87%)
Nov 15, 2019 275.05 276.60 270.30 270.88 158,700 -2.95(-1.08%)
Nov 14, 2019 275.25 276.28 272.63 273.83 132,608 -2.10(-0.76%)
Nov 13, 2019 275.07 277.04 272.27 275.93 99,128 +0.58(+0.21%)
Nov 12, 2019 271.20 280.08 270.03 275.35 251,936 +5.70(+2.11%)
Nov 11, 2019 277.76 277.76 263.26 269.65 506,819 -9.29(-3.33%)
Nov 08, 2019 281.00 288.73 276.33 278.94 360,900 -0.61(-0.22%)
Nov 07, 2019 277.69 281.66 276.04 279.55 342,893 +3.83(+1.39%)
Nov 06, 2019 270.29 278.87 269.66 275.72 233,063 +4.44(+1.64%)
Nov 05, 2019 265.65 271.55 265.65 271.28 219,712 +5.74(+2.16%)
Nov 04, 2019 273.61 274.76 264.64 265.54 350,796 -4.92(-1.82%)
Nov 01, 2019 268.22 270.57 266.27 270.46 98,000 +3.54(+1.33%)
Oct 31, 2019 268.40 269.35 264.01 266.92 96,282 -1.27(-0.47%)
Oct 30, 2019 270.00 270.00 265.01 268.19 117,020 -1.67(-0.62%)
Oct 29, 2019 267.77 270.53 266.64 269.86 118,111 +2.11(+0.79%)
Oct 28, 2019 268.55 271.39 267.67 267.75 104,295 +0.25(+0.09%)
Oct 25, 2019 268.87 270.00 267.06 267.50 109,500 -0.94(-0.35%)
Oct 24, 2019 270.00 270.00 266.15 268.44 56,439 -0.88(-0.33%)
Oct 23, 2019 266.87 270.00 265.71 269.32 120,532 +2.65(+0.99%)
Oct 22, 2019 266.27 268.99 266.15 266.67 200,172 +0.62(+0.23%)
Oct 21, 2019 265.97 267.51 265.53 266.05 83,284 +0.84(+0.32%)
Oct 18, 2019 267.67 267.99 263.07 265.21 90,600 -2.97(-1.11%)
Oct 17, 2019 266.27 269.99 266.27 268.18 109,055 +2.59(+0.98%)
Oct 16, 2019 264.68 267.33 263.55 265.59 95,212 +0.54(+0.20%)
Oct 15, 2019 263.75 266.49 263.18 265.05 85,292 +1.45(+0.55%)
Oct 14, 2019 265.19 265.19 262.63 263.60 78,003 -0.99(-0.37%)
Oct 11, 2019 265.36 267.46 263.94 264.59 100,000 +1.04(+0.39%)
Oct 10, 2019 263.11 264.72 261.47 263.55 54,277 +1.02(+0.39%)
Oct 09, 2019 262.84 264.88 261.05 262.53 104,270 +0.20(+0.08%)
Oct 08, 2019 264.78 264.78 260.95 262.33 128,249 -4.00(-1.50%)
Oct 07, 2019 266.80 268.78 265.23 266.33 132,423 -0.63(-0.24%)
Oct 04, 2019 263.92 267.32 263.54 266.96 105,100 +3.90(+1.48%)
Oct 03, 2019 260.74 263.26 258.11 263.06 79,635 +2.91(+1.12%)
Oct 02, 2019 262.01 262.89 259.66 260.15 131,083 -3.42(-1.30%)
Oct 01, 2019 264.69 265.31 261.58 263.57 92,589 +0.05(+0.02%)
Sep 30, 2019 262.77 265.51 262.02 263.52 134,920 +0.49(+0.19%)
Sep 27, 2019 263.78 265.69 260.98 263.03 259,000 -1.22(-0.46%)
Sep 26, 2019 265.88 268.54 262.87 264.25 124,899 -1.67(-0.63%)
Sep 25, 2019 264.50 267.13 263.69 265.92 172,335 +1.28(+0.48%)
Sep 24, 2019 272.63 272.63 264.50 264.64 181,563 -7.40(-2.72%)
Sep 23, 2019 268.21 273.60 267.87 272.04 237,754 +3.52(+1.31%)
Sep 20, 2019 268.58 270.10 266.63 268.52 194,600 -0.26(-0.10%)
Sep 19, 2019 268.00 270.21 266.05 268.78 380,863 +1.00(+0.37%)
Sep 18, 2019 270.78 270.85 264.45 267.78 195,728 -3.72(-1.37%)
Sep 17, 2019 271.25 272.26 268.68 271.50 196,279 +0.58(+0.21%)
Sep 16, 2019 268.50 271.32 267.01 270.92 280,283 +2.28(+0.85%)
Sep 13, 2019 265.30 269.24 264.50 268.64 300,000 +4.10(+1.55%)
Sep 12, 2019 259.50 266.46 258.65 264.54 272,077 +6.36(+2.46%)
Sep 11, 2019 255.18 258.80 254.64 258.18 164,722 +3.33(+1.31%)
Sep 10, 2019 251.56 254.99 250.60 254.85 163,055 +2.45(+0.97%)
Sep 09, 2019 254.40 255.00 251.01 252.40 186,707 -0.88(-0.35%)
Sep 06, 2019 254.20 254.91 252.74 253.28 193,200 -0.56(-0.22%)
Sep 05, 2019 250.14 254.75 249.52 253.84 314,746 +5.47(+2.20%)
Sep 04, 2019 250.00 251.04 247.91 248.37 181,232 -0.65(-0.26%)
Sep 03, 2019 250.51 254.14 248.03 249.02 146,771 -3.31(-1.31%)
Aug 30, 2019 248.62 252.90 247.81 252.33 208,400 +4.22(+1.70%)
Aug 29, 2019 252.34 253.10 247.80 248.11 149,301 -2.54(-1.01%)
Aug 28, 2019 248.00 252.69 247.57 250.65 253,781 +1.40(+0.56%)
Aug 27, 2019 253.50 254.10 247.84 249.25 312,266 -3.28(-1.30%)
Aug 26, 2019 256.21 256.48 248.58 252.53 477,947 -1.92(-0.75%)
Aug 23, 2019 260.18 261.87 253.00 254.45 538,100 -6.99(-2.67%)
Aug 22, 2019 261.36 268.24 260.64 261.44 436,712 +0.31(+0.12%)
Aug 21, 2019 268.24 268.48 258.13 261.13 871,965 -6.20(-2.32%)
Aug 20, 2019 282.50 283.78 264.51 267.33 1,552,808 -26.10(-8.89%)
Aug 19, 2019 293.72 295.65 290.11 293.43 271,376 +1.93(+0.66%)
Aug 16, 2019 286.15 293.41 286.15 291.50 144,400 +5.18(+1.81%)
Aug 15, 2019 286.03 289.00 280.49 286.32 253,181 +1.09(+0.38%)
Aug 14, 2019 287.30 288.81 284.64 285.23 235,989 -5.23(-1.80%)
Aug 13, 2019 286.99 292.18 286.39 290.46 146,361 +3.34(+1.16%)
Aug 12, 2019 293.06 293.06 286.44 287.12 111,534 -7.57(-2.57%)
Aug 09, 2019 295.07 296.44 291.85 294.69 92,200 -1.57(-0.53%)
Aug 08, 2019 290.06 296.48 290.06 296.26 182,224 +7.75(+2.69%)
Aug 07, 2019 283.94 290.00 283.44 288.51 183,171 +2.60(+0.91%)
Aug 06, 2019 281.58 286.98 280.35 285.91 111,260 +4.68(+1.66%)
Aug 05, 2019 286.99 288.51 280.02 281.23 217,657 -8.30(-2.87%)
Aug 02, 2019 288.69 291.67 286.76 289.53 124,100 -0.06(-0.02%)
Aug 01, 2019 290.56 293.25 288.47 289.59 143,201 -0.45(-0.16%)
Jul 31, 2019 290.78 293.41 288.65 290.04 167,871 -0.53(-0.18%)
Jul 30, 2019 286.78 291.03 286.28 290.57 175,804 +3.15(+1.10%)
Jul 29, 2019 289.80 291.25 286.51 287.42 135,904 -1.96(-0.68%)
Jul 26, 2019 287.21 291.58 287.21 289.38 150,000 +2.11(+0.73%)
Jul 25, 2019 284.72 288.24 283.94 287.27 96,778 +1.06(+0.37%)
Jul 24, 2019 284.33 287.09 283.84 286.21 88,023 +1.60(+0.56%)
Jul 23, 2019 285.12 288.22 282.98 284.61 103,260 +0.10(+0.04%)
Jul 22, 2019 283.20 285.12 282.54 284.51 98,303 +1.91(+0.68%)
Jul 19, 2019 285.44 287.63 282.40 282.60 147,500 -2.50(-0.88%)
Jul 18, 2019 286.01 286.66 284.42 285.10 92,177 -1.87(-0.65%)
Jul 17, 2019 288.50 288.99 284.71 286.97 121,262 -1.83(-0.63%)
Jul 16, 2019 290.28 293.12 288.70 288.80 132,580 -2.04(-0.70%)
Jul 15, 2019 290.41 291.13 288.42 290.84 83,632 +0.42(+0.14%)
Jul 12, 2019 287.42 290.79 287.22 290.42 92,800 +3.89(+1.36%)
Jul 11, 2019 285.97 287.49 284.55 286.53 66,591 +0.65(+0.23%)
Jul 10, 2019 285.10 286.56 284.01 285.88 81,902 +1.97(+0.69%)
Jul 09, 2019 280.96 284.36 280.34 283.91 135,751 +2.42(+0.86%)
Jul 08, 2019 284.29 285.24 279.00 281.49 172,699 -3.33(-1.17%)
Jul 05, 2019 283.41 286.80 282.00 284.82 96,300 +0.13(+0.05%)
Jul 03, 2019 282.20 286.00 281.37 284.69 85,800 +3.46(+1.23%)
Jul 02, 2019 280.15 283.52 279.10 281.23 147,099 +1.48(+0.53%)
Jul 01, 2019 276.00 279.83 270.30 279.75 363,119 -0.19(-0.07%)
Jun 28, 2019 278.40 280.42 277.10 279.94 146,800 +1.96(+0.71%)
Jun 27, 2019 274.45 279.50 272.42 277.98 191,034 +3.86(+1.41%)
Jun 26, 2019 272.92 275.77 269.66 274.12 303,703 +1.65(+0.61%)
Jun 25, 2019 277.81 278.19 272.10 272.47 189,539 -5.73(-2.06%)
Jun 24, 2019 281.35 284.37 277.01 278.20 238,545 -3.24(-1.15%)
Jun 21, 2019 286.72 286.72 280.89 281.44 224,700 -6.26(-2.18%)
Jun 20, 2019 289.47 290.43 284.84 287.70 247,644 -0.19(-0.07%)
Jun 19, 2019 290.42 292.17 287.56 287.89 123,049 -2.11(-0.73%)
Jun 18, 2019 292.90 295.36 289.79 290.00 91,768 -2.10(-0.72%)
Jun 17, 2019 292.87 295.71 290.99 292.10 115,411 -0.40(-0.14%)
Jun 14, 2019 292.00 293.64 289.53 292.50 180,200 +0.08(+0.03%)
Jun 13, 2019 288.81 292.91 286.66 292.42 93,035 +4.48(+1.56%)
Jun 12, 2019 288.25 289.95 286.09 287.94 66,544 -0.33(-0.11%)
Jun 11, 2019 291.04 291.88 285.41 288.27 255,167 -4.43(-1.51%)
Jun 10, 2019 298.28 299.97 292.59 292.70 125,306 -4.21(-1.42%)
Jun 07, 2019 301.62 301.71 292.00 296.91 232,700 -5.46(-1.81%)
Jun 06, 2019 305.56 305.56 301.97 302.37 106,458 -2.68(-0.88%)
Jun 05, 2019 300.73 305.85 300.03 305.05 97,626 +5.06(+1.69%)
Jun 04, 2019 294.00 300.62 292.64 299.99 147,526 +7.17(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.