MSG

The Madison Square Garden Company Historical Stock Prices

$72.9
*  
0.13
0.18%
Get MSG Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading MSG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  72.67  73.30  72.50  72.90 273,281
11/26/2014 72.67 73.3 72.5 72.9 273,281
11/25/2014 72.73 73.24 72.64 72.77 222,468
11/24/2014 71.63 72.82 71.31 72.38 584,131
11/21/2014 73.3 73.3 71.5126 71.74 469,092
11/20/2014 72.53 72.66 72.21 72.56 335,758
11/19/2014 73.28 73.28 72.44 72.78 310,730
11/18/2014 77.58 77.58 72.88 73.21 415,776
11/17/2014 73.1 73.515 73 73.3 222,629
11/14/2014 73.73 74.69 73.18 73.51 454,831
11/13/2014 73.49 74.46 72.76 73.72 459,045
11/12/2014 74.25 74.97 73.86 74.74 227,410
11/11/2014 74.59 74.939 74.02 74.5 360,551
11/10/2014 75.05 75.11 74.5 74.68 361,111
11/07/2014 74.72 75.46 74.03 75.15 938,718
11/06/2014 75.21 75.77 74.5 74.88 586,444
11/05/2014 75.49 75.705 74.451 75.03 340,522
11/04/2014 74.76 75.6 74.4475 74.91 442,874
11/03/2014 76.36 76.44 74.26 75.26 676,687
10/31/2014 76.45 76.45 73.86 75.76 1,630,281
10/30/2014 74.64 75 73.7 74.08 772,814
10/29/2014 73.33 75.02 73.03 74.72 1,389,789
10/28/2014 73.99 74 71.75 72.99 6,055,583
10/27/2014 64.56 65.92 64.56 65.78 432,328
10/24/2014 64.6 65.01 64.1161 64.76 387,897
10/23/2014 63.64 65.03 63.64 64.6 555,405
10/22/2014 64.39 64.91 63.31 63.37 440,205
10/21/2014 63.73 64.84 63.715 64.33 385,895
10/20/2014 63.01 63.86 62.32 63.48 515,692
10/17/2014 62.22 63.32 61.79 63 377,146
10/16/2014 61.18 62.2 61.0201 62.02 414,009
10/15/2014 59.9 61.91 58.56 61.72 763,774
10/14/2014 60.7 61.16 59.74 60.26 808,387
10/13/2014 63.05 63.36 60.48 60.59 672,623
10/10/2014 64.32 64.6 63.06 63.17 343,133
10/09/2014 64.42 64.71 64.04 64.19 370,331
10/08/2014 63.95 64.72 63 64.6 1,189,435
10/07/2014 63.46 65.08 63.09 63.88 1,702,574
10/06/2014 64.61 65.056 63.514 63.54 423,851
10/03/2014 63.57 64.51 63.34 64.46 414,768
10/02/2014 63.74 64.33 62.08 63.31 1,027,383
10/01/2014 66.02 66.08 64.04 64.25 592,249
09/30/2014 66.36 66.69 66 66.12 443,707
09/29/2014 66.14 66.68 65.8424 66.46 934,220
09/26/2014 66.4 67.02 66.07 66.6 712,172
09/25/2014 66.96 67.09 66.39 66.5 653,699
09/24/2014 67.16 67.41 66.57 66.91 1,341,546
09/23/2014 66 67.15 66 67.02 1,460,343
09/22/2014 65.71 66.01 64.84 65.99 994,751
09/19/2014 65.98 66.63 65.53 65.92 540,464
09/18/2014 66.21 66.22 65.36 65.95 2,041,477
09/17/2014 66.59 66.85 65.74 66.14 208,955
09/16/2014 66.34 66.79 66.015 66.47 456,684
09/15/2014 66.63 66.95 66.2 66.43 616,030
09/12/2014 65.85 66.77 65.66 66.76 558,480
09/11/2014 65.25 65.95 65.25 65.83 372,223
09/10/2014 65.05 65.8899 64.71 65.72 395,461
09/09/2014 65.66 65.86 65.24 65.41 266,128
09/08/2014 64.86 65.72 64.36 65.69 244,606
09/05/2014 65.33 65.47 64.78 64.95 508,679
09/04/2014 65.64 65.83 65.17 65.24 691,195
09/03/2014 66.93 66.94 65.545 65.64 825,629
09/02/2014 66.93 67.27 66.56 66.88 386,114
08/29/2014 66.57 67.29 66.06 66.86 594,850
08/28/2014 67 67 66.13 66.22 749,239
08/27/2014 66.79 67.86 66.594 67.24 1,343,225
08/26/2014 66.25 67.04 65.92 66.76 654,125
08/25/2014 65.44 66.63 64.66 66.26 1,374,391
08/22/2014 62.98 65.58 62.51 65.08 1,313,755
08/21/2014 64.36 65.1175 63.53 63.63 1,240,769
08/20/2014 61.72 65.3 61.2501 65 2,084,160
08/19/2014 62.93 63.045 62.41 62.84 1,519,012
08/18/2014 61.55 63.04 61.26 62.72 1,250,006
08/15/2014 61 61.56 60.73 61.23 901,362
08/14/2014 60.24 61.02 59.864 60.84 636,011
08/13/2014 60.06 61.23 59.92 61.2 605,859
08/12/2014 60.03 60.42 59.38 59.99 603,897
08/11/2014 59.85 60.71 59.85 60.17 567,954
08/08/2014 59.19 59.66 59.04 59.43 344,009
08/07/2014 59.72 59.97 59.16 59.21 247,337
08/06/2014 59.51 59.97 59.284 59.56 230,798
08/05/2014 59.79 60.808 59.62 59.93 301,689
08/04/2014 60.31 60.5599 59.88 59.97 303,707
08/01/2014 59.28 60.14 59.12 60.05 331,178
07/31/2014 59.51 59.98 59.12 59.34 593,302
07/30/2014 60.32 60.785 59.68 59.83 470,417
07/29/2014 60.6 61.06 60.21 60.34 642,776
07/28/2014 60.3 60.7407 60.03 60.13 299,857
07/25/2014 60.24 60.43 60.03 60.26 275,426
07/24/2014 60.16 60.54 60.07 60.35 206,976
07/23/2014 60.24 60.524 59.62 60.31 326,705
07/22/2014 60.98 61.39 60.17 60.22 500,655
07/21/2014 60.76 62.06 60.25 60.82 636,326
07/18/2014 61.83 61.898 61.21 61.65 606,751
07/17/2014 61.99 62.73 61.47 61.73 831,835
07/16/2014 61.22 62.19 61.195 61.96 723,744
07/15/2014 60.65 61.24 59.92 60.76 1,005,228
07/14/2014 61.31 61.49 60.44 60.49 790,311
07/11/2014 61.32 61.4088 60.9 61.22 621,386
07/10/2014 61.63 61.96 61.17 61.45 549,541
07/09/2014 61.4 62.33 61.15 62.24 778,664
07/08/2014 61.66 61.85 60.41 61.42 507,305
07/07/2014 62.31 62.37 61.59 61.66 352,499
07/03/2014 61.65 62.35 61.13 62.29 359,879
07/02/2014 61.86 62.64 61.51 61.72 753,432
07/01/2014 62.35 62.8399 61.57 61.8 839,651
06/30/2014 61.85 62.6 61.54 62.45 575,725
06/27/2014 60.22 61.93 60.22 61.87 1,711,546
06/26/2014 60.47 60.71 59.77 60.37 212,797
06/25/2014 59.66 60.39 59.59 60.38 284,896
06/24/2014 60.26 60.4 59.64 59.82 404,610
06/23/2014 59.88 60.43 59.5 60.4 348,372
06/20/2014 60 60.05 59.59 59.69 472,198
06/19/2014 59.54 59.93 59.4 59.9 530,200
06/18/2014 59.43 59.55 58.99 59.29 567,665
06/17/2014 59.86 60.16 59.22 59.47 813,554
06/16/2014 60.15 60.4 58.32 59.64 1,983,562
06/13/2014 57.57 58.23 57.515 57.78 1,612,949
06/12/2014 57.36 57.7 57 57.6 705,491
06/11/2014 57.02 57.57 56.72 57.33 789,829
06/10/2014 57.15 57.37 56.225 57.06 985,747
06/09/2014 57.49 57.9 57.32 57.67 708,839
06/06/2014 56.74 57.48 56.48 57.32 1,087,729
06/05/2014 56.96 56.96 56.11 56.45 541,447
06/04/2014 55.99 56.24 55.43 56.2 659,860
06/03/2014 55.27 56.02 55.01 55.98 700,255
06/02/2014 55.54 55.62 54.67 55.27 1,293,283
05/30/2014 55.9 56.35 54.34 54.85 2,302,012
05/29/2014 52.56 53.27 52.514 53.1 859,354
05/28/2014 52.42 52.7 52.14 52.48 814,339
05/27/2014 51.9 52.47 51.77 52.42 491,186
05/23/2014 51.21 51.79 51.145 51.74 546,503
05/22/2014 51.19 51.6 50.938 51.23 386,831
05/21/2014 51.12 51.32 50.76 51.21 506,322
05/20/2014 50.92 51.09 50.83 51.06 540,398
05/19/2014 50.04 51.02 49.81 50.83 729,522
05/16/2014 50.09 50.24 49.41 50.17 652,202
05/15/2014 49.5 49.88 49.2 49.82 656,992
05/14/2014 49.87 49.97 49.4 49.7 757,750
05/13/2014 50.11 50.14 49.15 49.82 579,268
05/12/2014 49.66 50.16 49.55 50 440,713
05/09/2014 49.35 50.15 49.08 49.73 846,935
05/08/2014 48.48 49.57 48.1601 49.2 1,079,366
05/07/2014 49.67 49.9999 48.36 48.67 902,481
05/06/2014 50.63 51.33 49.28 49.55 823,504
05/05/2014 51.25 51.4 49.5 50.58 1,471,380
05/02/2014 54.68 54.68 51.02 51.47 4,556,366
05/01/2014 54.62 55.29 54.49 55.085 400,872
04/30/2014 54.48 54.79 54.06 54.6 458,585
04/29/2014 55.41 55.41 54.64 54.64 218,196
04/28/2014 55.55 55.78 54.66 55.29 1,021,441
04/25/2014 55.4 55.66 55.35 55.52 248,995
04/24/2014 55.64 55.87 54.53 55.67 239,670
04/23/2014 55.5 55.63 55.2 55.36 369,932
04/22/2014 55 55.7 55 55.47 297,183
04/21/2014 55.29 55.444 54.65 54.98 208,015
04/17/2014 55.4 55.49 54.83 55.44 300,834
04/16/2014 55.05 55.56 54.8 55.25 282,136
04/15/2014 54.64 54.91 53.4 54.85 903,259
04/14/2014 54.25 54.63 53.89 54.51 401,161
04/11/2014 54.87 54.89 53.78 54.04 336,442
04/10/2014 55.91 55.91 54.88 55.09 279,687
04/09/2014 56.24 56.64 55.918 56.04 373,005
04/08/2014 55.25 56.26 54.52 56.23 684,203
04/07/2014 57.1 57.14 54.57 55.17 1,612,281
04/04/2014 57.63 58.63 56.908 57.44 1,346,873
04/03/2014 56.15 57.8 56.11 57.24 1,163,730
04/02/2014 56.81 57.3 56.17 56.23 1,122,095
04/01/2014 56.96 57.9 56.6 57.22 1,195,885
03/31/2014 56.97 57.83 56.61 56.78 1,105,974
03/28/2014 55.38 56.97 55.03 56.71 1,167,027
03/27/2014 56.08 56.61 55.2775 55.39 1,141,817
03/26/2014 57.14 57.622 56.07 56.12 875,699
03/25/2014 58.1 58.2873 56.17 56.96 667,169
03/24/2014 57.88 58.53 57.75 58.1 860,798
03/21/2014 59.01 59.75 58.3 58.34 732,035
03/20/2014 58.75 59.94 58.44 58.75 1,050,297
03/19/2014 58.85 60.485 57.72 59.08 1,313,644
03/18/2014 58.2 58.928 58.1 58.76 869,552
03/17/2014 57.94 58.24 57.82 58.08 322,302
03/14/2014 57.5 58.08 57.5 57.99 509,094
03/13/2014 57.7 57.85 56.92 57.48 445,555
03/12/2014 57.5 58.05 57.05 57.71 300,567
03/11/2014 57.55 57.81 57.48 57.62 224,699
03/10/2014 57.68 57.952 56.99 57.55 218,911
03/07/2014 58.14 58.17 57.34 57.72 271,012
03/06/2014 56.35 58.06 56.1 57.99 1,385,428
03/05/2014 56.95 56.95 56.22 56.29 495,450
03/04/2014 57.18 58.48 56.735 56.84 532,756
03/03/2014 56.82 57.79 56.81 57.61 339,999
02/28/2014 58.93 59.26 56.94 57.01 681,419
02/27/2014 58.9 59.11 58.37 58.74 167,062
02/26/2014 58.87 59.04 58.3 58.9 691,624
02/25/2014 58.6 58.81 58.42 58.81 179,908
02/24/2014 58.45 58.76 58.24 58.56 303,915
02/21/2014 58.25 58.66 58.01 58.51 300,058
02/20/2014 59.3 59.3 58.3 58.33 906,911
02/19/2014 59.57 59.67 59.15 59.33 182,318
02/18/2014 59.63 60.02 59.32 59.43 209,754
02/14/2014 59.27 59.81 59.13 59.8 231,844
02/13/2014 59.01 59.4 58.97 59.32 268,900
02/12/2014 58.97 59.23 58.9 59.11 219,789
02/11/2014 58.95 59.4 58.78 59.11 257,506
02/10/2014 57.41 58.86 57.41 58.81 595,493
02/07/2014 58.97 59.57 56.39 57.39 1,127,362
02/06/2014 57.58 59.03 57.51 58.56 810,512
02/05/2014 56.61 57.45 56.25 57.26 1,013,734
02/04/2014 58.56 58.56 56.93 56.96 1,256,135
02/03/2014 57.89 58.22 56.95 57.47 628,150
01/31/2014 57.99 58.155 57.36 58.03 306,570
01/30/2014 56.93 58.37 56.64 58.34 355,693
01/29/2014 56.65 56.9 56.28 56.5 352,432
01/28/2014 55.82 56.7 55.82 56.65 355,597
01/27/2014 56.32 56.61 55.65 55.94 473,905
01/24/2014 56.05 56.23 55.48 56.08 578,538
01/23/2014 56.01 56.45 55.975 56.23 494,061
01/22/2014 56.4 56.42 55.9925 56.15 629,810
01/21/2014 56.85 57.019 56.27 56.35 395,672
01/17/2014 56.85 56.85 56.33 56.46 352,394
01/16/2014 56.81 57.12 56.59 56.87 364,874
01/15/2014 57.03 57.15 56.69 56.88 331,356
01/14/2014 56.88 57.04 56.52 56.97 371,389
01/13/2014 56.74 57.25 56.29 56.65 402,672
01/10/2014 56.69 57.06 55.77 56.88 491,825
01/09/2014 56.81 57.01 56.41 56.67 254,664
01/08/2014 57 57.09 56.585 56.74 193,199
01/07/2014 57.55 57.605 57 57.11 606,703
01/06/2014 57.92 58.075 57.52 57.69 374,138
01/03/2014 57.48 58.02 57.41 57.81 253,429
01/02/2014 57.52 57.7 57.12 57.47 504,746
12/31/2013 57.96 57.96 57.44 57.58 416,736
12/30/2013 56.81 57.92 56.81 57.76 345,256
12/27/2013 56.79 57.25 56.6 56.79 537,862
12/26/2013 56.11 56.87 56 56.7 582,077
12/24/2013 55.66 55.96 55.625 55.92 332,058
12/23/2013 55.64 55.83 55.3 55.59 913,543
12/20/2013 55.36 55.88 55.19 55.48 809,690
12/19/2013 54.5 55.27 54.312 55.03 517,705
12/18/2013 54.92 55.15 54.26 54.9 677,047
12/17/2013 54.83 55.05 54.38 54.93 422,817
12/16/2013 55 55.05 54.38 54.8 465,970
12/13/2013 54.23 55.15 54 54.91 453,576
12/12/2013 55.02 55.49 54.13 54.3 363,041
12/11/2013 56.03 56.37 54.98 55.16 397,278
12/10/2013 56.94 57.26 56.04 56.07 426,034
12/09/2013 56.45 57.01 56.19 56.95 322,082
12/06/2013 56.46 56.7 56.18 56.25 406,930
12/05/2013 55.67 56.5 55.51 56.1 420,656
12/04/2013 55.86 56.0925 55.2601 55.73 260,644
12/03/2013 55.87 56.08 55.51 55.98 477,654
12/02/2013 56.46 56.716 55.55 55.87 242,473
11/29/2013 56.57 57 56.01 56.36 152,365
11/27/2013 55.85 56.31 55.59 56.3 200,483
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?