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 (%)
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%)
Jun 03, 2019 295.30 299.00 292.67 292.82 116,509 -3.02(-1.02%)
May 31, 2019 293.94 295.85 292.25 295.84 103,300 +0.25(+0.08%)
May 30, 2019 297.57 299.04 293.33 295.59 90,854 -1.17(-0.39%)
May 29, 2019 299.35 300.85 295.98 296.76 97,899 -3.36(-1.12%)
May 28, 2019 298.31 302.70 297.23 300.12 117,299 +1.73(+0.58%)
May 24, 2019 303.99 304.30 296.61 298.39 123,800 -3.24(-1.07%)
May 23, 2019 300.43 304.39 298.50 301.63 171,917 -0.65(-0.22%)
May 22, 2019 305.74 308.01 302.21 302.28 77,598 -3.93(-1.28%)
May 21, 2019 304.92 308.45 304.01 306.21 114,239 +2.79(+0.92%)
May 20, 2019 301.10 304.26 298.02 303.42 110,636 +1.99(+0.66%)
May 17, 2019 301.86 305.82 299.49 301.43 86,600 -3.06(-1.00%)
May 16, 2019 303.63 307.40 302.56 304.49 118,466 +2.81(+0.93%)
May 15, 2019 300.34 304.00 297.60 301.68 128,373 -0.73(-0.24%)
May 14, 2019 302.42 303.50 299.35 302.41 176,320 +0.15(+0.05%)
May 13, 2019 297.09 304.05 296.69 302.26 177,020 +0.57(+0.19%)
May 10, 2019 294.89 302.65 293.50 301.69 170,200 +5.57(+1.88%)
May 09, 2019 292.21 296.55 290.78 296.12 246,760 +0.82(+0.28%)
May 08, 2019 301.53 302.09 295.00 295.30 311,602 -9.53(-3.13%)
May 07, 2019 306.90 308.00 302.92 304.83 146,398 -4.73(-1.53%)
May 06, 2019 302.60 310.75 302.60 309.56 88,778 +2.34(+0.76%)
May 03, 2019 307.31 309.49 305.68 307.22 91,800 -1.63(-0.53%)
May 02, 2019 308.17 310.07 305.30 308.85 117,276 +0.46(+0.15%)
May 01, 2019 313.00 314.00 308.38 308.39 70,666 -4.05(-1.30%)
Apr 30, 2019 312.31 313.65 308.48 312.44 106,274 +0.09(+0.03%)
Apr 29, 2019 312.38 315.95 311.63 312.35 101,748 +0.30(+0.10%)
Apr 26, 2019 308.30 312.74 306.46 312.05 78,200 +4.79(+1.56%)
Apr 25, 2019 309.47 309.99 306.55 307.26 130,630 -2.53(-0.82%)
Apr 24, 2019 306.83 312.93 306.83 309.79 138,546 +2.08(+0.68%)
Apr 23, 2019 304.93 308.65 304.42 307.71 138,987 +3.57(+1.17%)
Apr 22, 2019 307.24 308.04 301.23 304.14 139,637 -4.06(-1.32%)
Apr 18, 2019 308.01 309.55 303.99 308.20 100,700 +0.48(+0.16%)
Apr 17, 2019 311.04 311.04 306.57 307.72 100,960 -2.12(-0.68%)
Apr 16, 2019 307.60 310.00 306.38 309.84 97,539 +2.54(+0.83%)
Apr 15, 2019 305.01 307.49 303.25 307.30 96,295 +1.97(+0.65%)
Apr 12, 2019 305.71 306.00 303.52 305.33 66,000 +1.54(+0.51%)
Apr 11, 2019 304.40 305.17 302.59 303.79 160,538 +0.04(+0.01%)
Apr 10, 2019 301.53 306.12 301.00 303.75 131,953 +3.54(+1.18%)
Apr 09, 2019 295.98 302.83 295.98 300.21 148,322 +3.22(+1.08%)
Apr 08, 2019 298.00 298.01 295.12 296.99 65,315 -0.26(-0.09%)
Apr 05, 2019 296.21 298.27 296.21 297.25 69,800 +1.99(+0.67%)
Apr 04, 2019 299.18 300.44 294.57 295.26 105,676 -3.44(-1.15%)
Apr 03, 2019 299.09 300.81 297.87 298.70 116,004 +1.30(+0.44%)
Apr 02, 2019 293.20 298.00 291.00 297.40 148,496 +4.33(+1.48%)
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.