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 (%)
Sep 28, 2018 311.13 317.67 310.06 315.32 235,000 +3.92(+1.26%)
Sep 27, 2018 306.36 312.35 304.34 311.40 149,087 +4.56(+1.49%)
Sep 26, 2018 309.89 316.76 306.62 306.84 219,719 -2.71(-0.88%)
Sep 25, 2018 303.20 309.94 302.61 309.55 169,812 +6.20(+2.04%)
Sep 24, 2018 302.70 304.19 301.07 303.35 100,709 -0.81(-0.27%)
Sep 21, 2018 305.34 306.56 303.13 304.16 149,800 -1.11(-0.36%)
Sep 20, 2018 303.95 306.87 301.05 305.27 105,907 +2.01(+0.66%)
Sep 19, 2018 307.35 307.99 301.23 303.26 118,222 -3.88(-1.26%)
Sep 18, 2018 304.00 307.43 302.91 307.14 166,462 +2.71(+0.89%)
Sep 17, 2018 309.98 311.51 303.76 304.43 153,478 -4.67(-1.51%)
Sep 14, 2018 313.34 314.82 305.30 309.10 176,000 -3.43(-1.10%)
Sep 13, 2018 312.06 315.84 311.19 312.53 109,756 +0.91(+0.29%)
Sep 12, 2018 310.00 312.15 307.00 311.62 119,902 +1.17(+0.38%)
Sep 11, 2018 313.38 314.63 310.34 310.45 182,269 -3.36(-1.07%)
Sep 10, 2018 309.73 314.85 307.37 313.81 246,331 +5.41(+1.75%)
Sep 07, 2018 300.79 310.18 300.42 308.40 366,000 +7.69(+2.56%)
Sep 06, 2018 303.03 303.14 298.90 300.71 151,737 -1.41(-0.47%)
Sep 05, 2018 306.74 307.73 299.62 302.12 472,273 -5.40(-1.76%)
Sep 04, 2018 300.51 311.66 296.93 307.52 342,827 +5.58(+1.85%)
Aug 31, 2018 301.94 301.94 301.94 0 -1.58(-0.52%)
Aug 30, 2018 302.95 305.42 301.17 303.52 149,069 +0.57(+0.19%)
Aug 29, 2018 300.08 304.10 299.52 302.95 199,900 +3.54(+1.18%)
Aug 28, 2018 294.09 300.20 294.09 299.41 246,259 +5.48(+1.86%)
Aug 27, 2018 297.27 299.56 292.74 293.93 129,234 -2.56(-0.86%)
Aug 24, 2018 296.86 298.71 295.03 296.49 198,200 -0.76(-0.26%)
Aug 23, 2018 298.55 300.40 296.52 297.25 103,293 -0.70(-0.23%)
Aug 22, 2018 303.53 303.66 297.39 297.95 110,028 -5.05(-1.67%)
Aug 21, 2018 301.00 306.80 300.78 303.00 161,187 +5.78(+1.94%)
Aug 20, 2018 299.28 300.77 296.11 297.22 183,525 -0.95(-0.32%)
Aug 17, 2018 301.96 301.96 294.26 298.17 202,800 -4.94(-1.63%)
Aug 16, 2018 305.00 313.48 301.16 303.11 687,357 -6.75(-2.18%)
Aug 15, 2018 312.93 314.99 308.01 309.86 217,000 -3.00(-0.96%)
Aug 14, 2018 311.07 314.52 311.00 312.86 194,003 +3.31(+1.07%)
Aug 13, 2018 319.15 320.61 308.66 309.55 346,582 -9.89(-3.10%)
Aug 10, 2018 317.73 320.49 317.73 319.44 72,100 +1.00(+0.31%)
Aug 09, 2018 315.88 319.63 314.02 318.44 81,691 +1.92(+0.61%)
Aug 08, 2018 320.10 320.17 314.40 316.52 103,566 -3.64(-1.14%)
Aug 07, 2018 316.00 321.40 315.19 320.16 142,904 +5.02(+1.59%)
Aug 06, 2018 311.94 316.75 311.25 315.14 145,011 +4.00(+1.29%)
Aug 03, 2018 312.45 314.54 308.13 311.14 134,600 -1.83(-0.58%)
Aug 02, 2018 308.50 314.01 307.05 312.97 92,874 +3.42(+1.10%)
Aug 01, 2018 312.18 314.87 309.08 309.55 164,534 -2.63(-0.84%)
Jul 31, 2018 309.45 313.80 307.09 312.18 102,637 +2.57(+0.83%)
Jul 30, 2018 311.20 312.76 306.49 309.61 162,061 -1.12(-0.36%)
Jul 27, 2018 315.43 316.38 309.48 310.73 83,800 -4.59(-1.46%)
Jul 26, 2018 313.38 316.42 312.47 315.32 104,455 +0.73(+0.23%)
Jul 25, 2018 313.14 315.91 310.09 314.59 187,465 +1.38(+0.44%)
Jul 24, 2018 324.26 324.26 311.84 313.21 258,672 -8.35(-2.60%)
Jul 23, 2018 323.24 323.24 318.23 321.56 118,836 -2.18(-0.67%)
Jul 20, 2018 323.03 325.96 317.90 323.74 149,602 +0.76(+0.24%)
Jul 19, 2018 322.55 325.61 321.95 322.98 181,271 -0.02(-0.01%)
Jul 18, 2018 325.09 325.10 320.81 323.00 200,109 -1.60(-0.49%)
Jul 17, 2018 324.09 327.76 323.04 324.60 192,049 -0.64(-0.20%)
Jul 16, 2018 327.49 328.34 324.07 325.24 158,869 -1.08(-0.33%)
Jul 13, 2018 321.32 326.70 321.12 326.32 120,903 +5.15(+1.60%)
Jul 12, 2018 320.00 323.17 318.38 321.17 170,973 +1.34(+0.42%)
Jul 11, 2018 319.00 325.77 319.00 319.83 252,651 -0.36(-0.11%)
Jul 10, 2018 324.28 325.56 319.43 320.19 504,946 -1.83(-0.57%)
Jul 09, 2018 330.00 330.00 320.14 322.02 434,331 -5.28(-1.61%)
Jul 06, 2018 319.98 328.19 318.50 327.30 303,303 +8.25(+2.59%)
Jul 05, 2018 317.96 320.27 313.55 319.05 207,726 +2.72(+0.86%)
Jul 03, 2018 316.33 316.33 316.33 0 -5.04(-1.57%)
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.