MSG

Historical Stock Prices

$83.55
*  
0.36
0.43%
Get MSG Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 84 84.09 82.65 83.55 242,831
07/01/2015 83.93 84.53 83.47 83.91 370,215
06/30/2015 83.05 83.965 82.74 83.49 402,545
06/29/2015 83.25 84.26 82.25 82.44 403,026
06/26/2015 84.62 85.3 83.595 83.9 1,487,887
06/25/2015 84.34 84.79 84.02 84.66 230,260
06/24/2015 85.31 85.56 84.18 84.25 206,379
06/23/2015 85.4 85.53 84.89 85.35 533,141
06/22/2015 85.65 85.68 85.07 85.54 401,834
06/19/2015 85.53 85.66 84.51 85.18 336,550
06/18/2015 84.97 86.02 84.75 85.31 255,476
06/17/2015 84.98 85.64 84.78 84.88 296,083
06/16/2015 84.82 85.26 84.58 85.1 257,201
06/15/2015 84.62 85.64 84.15 85.06 314,739
06/12/2015 85.45 85.83 85.18 85.22 389,894
06/11/2015 85.5 85.85 85.19 85.605 650,658
06/10/2015 85.54 85.98 85.05 85.16 630,301
06/09/2015 84.76 85.52 84.04 85.385 810,156
06/08/2015 86.25 86.54 84.92 84.96 638,580
06/05/2015 85.75 86.75 85.65 86.4 1,125,888
06/04/2015 86.18 87.22 85.51 85.88 958,249
06/03/2015 85.16 86.31 84.815 86.27 794,394
06/02/2015 84.96 85.18 84.39 84.91 658,107
06/01/2015 85.87 86.78 84.85 85.1 904,086
05/29/2015 86.38 87.05 84.85 85.43 771,138
05/28/2015 86.86 86.86 85.75 86.57 604,880
05/27/2015 86.3 87.16 86.095 86.83 614,468
05/26/2015 85.82 86.5299 85.09 85.94 618,298
05/22/2015 85.33 86.24 85 85.96 576,559
05/21/2015 86.06 86.315 85.17 85.43 767,423
05/20/2015 85.3 86.68 85 85.995 661,149
05/19/2015 85.25 86.05 84.66 85.4 311,880
05/18/2015 84.01 85.96 83.7401 85.26 595,046
05/15/2015 84.38 84.67 83.65 84.08 283,079
05/14/2015 83.2 84.39 82.01 84.18 420,561
05/13/2015 82.95 83.28 82.3 82.49 338,629
05/12/2015 82.11 83.16 81.33 82.81 251,671
05/11/2015 83.34 83.76 82.65 82.69 513,027
05/08/2015 84.31 85.1 83.2 83.45 220,462
05/07/2015 83.23 84.09 82.84 83.795 312,223
05/06/2015 83.83 84.22 82.91 83.47 318,513
05/05/2015 84.67 85.22 83.39 83.49 496,234
05/04/2015 85.44 85.8 84.38 84.74 950,711
05/01/2015 81.67 84 81.44 83 940,944
04/30/2015 81.64 81.92 80.16 80.3 548,309
04/29/2015 81.67 82.3 81.33 81.97 349,840
04/28/2015 81.43 81.9 80.23 81.88 455,849
04/27/2015 81.89 82.2 81.16 81.18 335,185
04/24/2015 81.85 82.43 81.56 81.73 409,715
04/23/2015 82.13 82.56 81.63 81.66 477,282
04/22/2015 82.62 82.66 81.77 82.23 439,188
04/21/2015 83.38 83.6246 82.24 82.28 649,978
04/20/2015 82.63 83.235 82.36 82.97 283,409
04/17/2015 82.54 82.57 82.1 82.42 543,023
04/16/2015 83.29 83.3899 82.52 82.68 476,119
04/15/2015 83.12 83.67 82.95 83.15 312,646
04/14/2015 82.51 83.2 81.71 83.18 533,091
04/13/2015 83.3 83.56 82.38 82.41 467,471
04/10/2015 83.4 83.55 83.02 83.39 921,496
04/09/2015 83.43 83.76 83.1185 83.24 547,915
04/08/2015 83.24 83.78 82.93 83.55 392,671
04/07/2015 83.66 83.97 82.99 82.99 790,628
04/06/2015 83.43 84.07 83.04 83.94 988,077
04/02/2015 83.79 84.05 83.15 83.92 603,536
04/01/2015 84.83 85.17 83.35 83.88 461,480
03/31/2015 84.5 85.27 84.14 84.65 771,819
03/30/2015 87.26 87.27 84.19 84.44 2,824,864
03/27/2015 79.81 80.88 78.6 80.73 2,564,417
03/26/2015 79.18 80.17 78.75 79.5 916,788
03/25/2015 80.98 81.6199 80.21 80.23 992,745
03/24/2015 80.34 80.97 79.84 80.79 802,113
03/23/2015 79.64 80.7525 79.418 80.56 575,417
03/20/2015 79.38 80 79.21 79.85 937,109
03/19/2015 79.2 79.78 79.2 79.33 472,160
03/18/2015 78.51 79.97 78.07 79.52 694,080
03/17/2015 77.81 78.62 77.29 78.51 1,029,680
03/16/2015 78 78 76.72 77.81 1,457,455
03/13/2015 77.66 78.37 77.25 78.195 941,593
03/12/2015 76.22 76.97 75.945 76.81 443,215
03/11/2015 75.74 75.99 75.27 75.87 852,995
03/10/2015 76 76 75.25 75.37 303,791
03/09/2015 76.26 76.51 75.7531 76.16 229,337
03/06/2015 76.66 77.06 75.95 76.05 317,513
03/05/2015 77.81 77.86 76.82 76.99 306,903
03/04/2015 77.45 77.83 76.975 77.54 469,198
03/03/2015 78.65 78.97 77.745 78.51 323,198
03/02/2015 78.46 79.48 78.37 78.81 312,351
02/27/2015 78.5 78.83 77.97 78.35 353,100
02/26/2015 78.9 79.195 78.13 78.45 207,371
02/25/2015 78.93 79.31 78.48 78.74 271,527
02/24/2015 79.03 79.36 78.88 79.085 217,631
02/23/2015 79.29 79.66 78.79 79.12 294,211
02/20/2015 77.45 78.57 77.18 78.53 130,604
02/19/2015 78.01 78.16 77.59 77.76 237,952
02/18/2015 78.38 78.63 77.62 78.07 246,702
02/17/2015 78.8 78.8 78.05 78.54 182,240
02/13/2015 78.5 78.79 77.35 78.72 220,483
02/12/2015 77.46 78.33 77.196 78.19 270,930
02/11/2015 78.69 78.71 77.205 77.33 312,561
02/10/2015 77.73 78.75 77.15 78.585 289,624
02/09/2015 78.12 78.35 76.72 77.08 307,850
02/06/2015 78 79.37 77 78.11 691,413
02/05/2015 77.25 77.7499 76.31 76.42 500,459
02/04/2015 76.94 77.72 76.79 77.08 247,136
02/03/2015 76.3 77.13 75.89 77.08 396,957
02/02/2015 75.96 75.98 74.24 75.78 396,344
01/30/2015 75.31 75.94 75.05 75.75 433,998
01/29/2015 75.28 75.88 74.34 75.63 266,022
01/28/2015 75.27 76.2 74.578 75.16 370,547
01/27/2015 74.15 75.44 73.95 75.22 365,146
01/26/2015 74.67 75.4 73.74 75.05 359,280
01/23/2015 74.71 74.91 74.15 74.55 278,043
01/22/2015 73.64 74.86 72.9 74.73 308,917
01/21/2015 72.8 73.71 72.58 73.18 339,187
01/20/2015 73.87 74.96 72.62 73.1 314,057
01/16/2015 72.25 73.84 72.23 73.65 388,666
01/15/2015 72.68 72.89 71.73 72.17 275,462
01/14/2015 73.26 73.87 72.38 72.54 715,205
01/13/2015 74.37 75.321 73.59 73.87 407,502
01/12/2015 73.1 74.11 72.88 73.85 267,360
01/09/2015 74.86 74.925 73.64 73.82 3,170,593
01/08/2015 74.5 75.49 73.6 74.875 510,959
01/07/2015 74.27 74.63 73.625 74.07 619,196
01/06/2015 74.43 74.685 73.26 73.95 409,274
01/05/2015 74.93 75.16 73.91 74.14 254,111
01/02/2015 75.72 76.71 74.675 75.26 526,669
12/31/2014 75.52 75.7 75.01 75.26 231,861
12/30/2014 75.96 76.39 75.21 75.46 157,831
12/29/2014 75.12 76.27 75.1 76.07 274,673
12/26/2014 75.64 76 75.07 75.27 225,300
12/24/2014 75.1 75.91 75.095 75.52 107,927
12/23/2014 75.34 75.7 74.96 75.22 246,731
12/22/2014 75.29 75.49 74.6 75.18 464,027
12/19/2014 76 76.35 74.37 75.07 1,996,486
12/18/2014 72.2 72.66 71.76 72.63 280,597
12/17/2014 71.09 71.87 70.53 71.44 339,608
12/16/2014 71.38 72.34 70.75 70.81 248,011
12/15/2014 72.86 73.17 71.43 71.63 280,216
12/12/2014 72.1 73.15 72.1 72.52 130,422
12/11/2014 72.44 73.62 72.44 72.65 377,335
12/10/2014 72.78 73.18 72.16 72.21 304,146
12/09/2014 73.19 73.525 72.21 72.99 395,198
12/08/2014 73.79 74.49 73.3863 73.52 923,353
12/05/2014 72.44 74.22 72.27 73.84 933,146
12/04/2014 72.81 72.94 72.22 72.53 512,246
12/03/2014 72.57 72.83 72.25 72.76 296,475
12/02/2014 72.42 72.88 72.24 72.35 400,682
12/01/2014 72.89 73.22 71.97 72.23 386,661
11/28/2014 72.59 73.28 72.46 73.04 125,508
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?