MSG

The Madison Square Garden Company Historical Stock Prices

$55.25
*  
0.40
 negative 
0.73%
Get MSG Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  55.05  55.56  54.80  55.25 282,097
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
11/26/2013 55.47 56.03 55.32 55.75 323,787
11/25/2013 55.87 56.1 55.17 55.43 292,228
11/22/2013 55.98 56.15 55.53 55.87 319,924
11/21/2013 55.86 56.64 55.83 55.98 237,572
11/20/2013 55.88 56.33 55.52 55.79 242,954
11/19/2013 56.24 56.54 55.81 56.02 215,931
11/18/2013 56.87 56.95 56.1 56.21 258,323
11/15/2013 57.19 57.52 56.62 56.91 306,558
11/14/2013 56.87 57.27 56.73 56.92 311,770
11/13/2013 55.62 57.06 55.62 56.83 377,427
11/12/2013 56.15 56.38 55.485 55.83 351,280
11/11/2013 55.93 56.65 55.3 56.26 391,215
11/08/2013 55.4 57.97 55.02 55.76 438,588
11/07/2013 57.19 57.19 55.311 55.46 657,865
11/06/2013 57.82 58.29 56.93 57 275,922
11/05/2013 57.12 58.07 56.76 57.79 830,357
11/04/2013 58.5 58.585 57.22 57.4 881,889
11/01/2013 61.4 61.49 57.91 58.45 1,099,071
10/31/2013 60.42 61.06 60.11 60.52 242,273
10/30/2013 61.19 61.58 60.09 60.65 296,019
10/29/2013 60.63 61.33 60.4 61.24 198,872
10/28/2013 61.38 61.46 60.37 60.73 273,095
10/25/2013 60.81 61.4 60.52 61.29 582,294
10/24/2013 61.27 61.4 60.46 60.73 265,207
10/23/2013 59.49 60.87 58.97 60.68 386,175
10/22/2013 58.4 59.75 58.4 59.59 215,508
10/21/2013 57.88 58.34 57.45 58.3 189,527
10/18/2013 58.18 58.5 57.6 57.87 232,532
10/17/2013 57.4 58.09 57.4 57.85 178,153
10/16/2013 57.53 58.07 57.27 57.47 317,783
10/15/2013 57.77 57.77 56.96 57.24 337,641
10/14/2013 57.01 57.86 56.96 57.72 610,529
10/11/2013 57.25 57.99 57.13 57.54 595,589
10/10/2013 56.62 57.23 56.38 56.936 312,523
10/09/2013 57.09 57.224 56.14 56.4 613,469
10/08/2013 57.53 57.89 56.78 56.93 790,055
10/07/2013 58.75 58.83 57.54 57.58 260,490
10/04/2013 58.54 59.17 58.23 58.92 325,567
10/03/2013 58.96 59.3 58.4 58.4 510,470
10/02/2013 58.62 59.11 58.262 58.9 335,937
10/01/2013 57.94 58.85 57.83 58.8 346,866
09/30/2013 57.95 59.14 57.9 58.07 588,564
09/27/2013 58.25 58.63 57.69 58.56 354,859
09/26/2013 57.59 58.35 57.22 58.29 489,012
09/25/2013 56.57 57.51 56.325 57.51 456,511
09/24/2013 56.37 56.73 55.71 56.44 339,243
09/23/2013 56.33 57.18 56.1 56.27 314,762
09/20/2013 56.64 57.02 56.15 56.57 434,544
09/19/2013 56.85 57.1 56.28 56.53 248,915
09/18/2013 56.53 56.93 56.141 56.88 163,574
09/17/2013 56.1 57.065 56.05 56.7 637,043
09/16/2013 56.71 56.71 55.7 55.92 315,108
09/13/2013 56.27 56.528 55.71 55.98 311,225
09/12/2013 55.35 56.33 55.04 55.99 543,425
09/11/2013 54.84 55.245 54.55 55.09 466,862
09/10/2013 56.06 56.2 54.28 54.66 561,577
09/09/2013 55.71 56.55 55.53 55.88 283,677
09/06/2013 55.86 56.27 55.5 55.75 234,165
09/05/2013 57.61 57.75 55.54 55.97 618,758
09/04/2013 58.15 58.47 57.4213 58.01 212,332
09/03/2013 60.62 60.62 57.89 58.25 244,347
08/30/2013 58.19 58.37 57.34 58.2 292,799
08/29/2013 57.48 58.3 57.48 58.2 322,793
08/28/2013 58.38 58.604 57.6 57.69 268,274
08/27/2013 58.79 59.005 58.01 58.28 475,569
08/26/2013 59.27 59.78 59.14 59.39 172,271
08/23/2013 59.08 59.29 58.445 59.27 284,518
08/22/2013 58.04 59.2 58.04 59.07 222,003
08/21/2013 60 60.49 57.11 58.61 1,687,104
08/20/2013 56.9 58.51 56.88 58.42 612,503
08/19/2013 57.07 57.3 56.65 56.9 366,742
08/16/2013 57.74 57.9899 57.2467 57.27 236,134
08/15/2013 58.13 58.17 57.14 57.7 690,097
08/14/2013 59.68 59.89 58.48 58.54 318,480
08/13/2013 60.1 60.32 59.53 59.78 183,441
08/12/2013 60.23 61 60.122 60.18 237,410
08/09/2013 60.33 60.87 60.0306 60.8 222,974
08/08/2013 60.16 60.52 59.82 60.4 165,574
08/07/2013 59.51 59.93 59.32 59.88 162,938
08/06/2013 59.12 59.62 58.67 59.55 562,554
08/05/2013 60.56 60.8525 59.03 59.39 244,312
08/02/2013 59.9 60.6 59.69 60.54 198,785
08/01/2013 59.25 59.89 59.11 59.79 412,757
07/31/2013 58.81 59.35 58.59 58.97 395,109
07/30/2013 59.72 60.06 58 58.62 579,551
07/29/2013 59.97 60.09 59.272 59.57 156,270
07/26/2013 59.6 60.1 59.155 60.09 176,746
07/25/2013 60.51 60.56 59.19 59.67 506,541
07/24/2013 61.74 61.95 60.5 60.66 285,507
07/23/2013 61.81 62.48 61.34 61.63 191,043
07/22/2013 61.91 62.05 61.34 61.72 193,052
07/19/2013 61.26 61.93 61.26 61.86 111,175
07/18/2013 61.23 61.96 60.965 61.65 235,779
07/17/2013 62.25 62.62 60.96 61.28 231,130
07/16/2013 62.83 62.99 61.644 62.19 207,755
07/15/2013 62.66 62.92 62.41 62.64 271,090
07/12/2013 62.61 63 62.36 62.66 174,011
07/11/2013 61.96 62.62 61.81 62.5 343,255
07/10/2013 61.43 62.03 61.39 61.65 236,665
07/09/2013 61.7 62.45 61.34 61.502 216,816
07/08/2013 61.97 62.21 61.2401 61.52 240,676
07/05/2013 60.3 61.477 60.3 61.46 236,062
07/03/2013 59.45 60.61 59.29 60.14 422,595
07/02/2013 59.47 59.84 58.805 59.66 334,653
07/01/2013 59.48 60.318 59.46 59.62 417,928
06/28/2013 58.79 59.7 58.51 59.25 1,191,179
06/27/2013 58.01 59.09 57.76 58.74 862,974
06/26/2013 57.68 58.099 57.39 57.61 166,393
06/25/2013 57.99 58.25 57.46 57.58 325,200
06/24/2013 57.82 58.15 57.23 57.57 362,058
06/21/2013 59.25 59.25 57.89 58.01 544,770
06/20/2013 60.08 60.382 58.85 58.95 267,460
06/19/2013 61.2 61.29 60.54 60.72 187,797
06/18/2013 60.97 61.48 60.52 60.68 169,181
06/17/2013 59.92 61.5 59.73 60.94 330,552
06/14/2013 59.29 59.9 59.03 59.58 375,398
06/13/2013 58.71 59.78 58.2 59.46 373,868
06/12/2013 59.85 60.2822 58.79 58.94 349,939
06/11/2013 59.52 60.11 59.15 59.5 185,785
06/10/2013 60 60.31 59.67 60.07 262,803
06/07/2013 59.05 60 58.89 59.96 424,237
06/06/2013 58.29 59.07 58.29 58.91 254,220
06/05/2013 58.85 59.1 58.5 58.61 281,306
06/04/2013 58.74 59.31 58.6101 59.04 480,214
06/03/2013 58.54 58.86 58.14 58.83 558,009
05/31/2013 58.52 59.1 58.48 58.53 437,377
05/30/2013 59.12 59.23 58.6501 58.97 222,343
05/29/2013 59.19 59.19 58.4 58.75 335,152
05/28/2013 59.64 60.02 59.16 59.27 360,292
05/24/2013 59.16 59.55 58.57 59.44 201,158
05/23/2013 58.33 59.55 58.12 59.42 365,956
05/22/2013 59.95 60 58.61 58.94 565,001
05/21/2013 59.75 60.04 58.84 59.95 688,279
05/20/2013 61.12 61.29 59.91 59.91 524,617
05/17/2013 61.77 61.95 61.23 61.5 456,593
05/16/2013 62.2 62.378 61.482 61.79 317,118
05/15/2013 62.1 62.6 61.37 62.53 366,331
05/14/2013 60.9 62.12 60.9 61.9 470,419
05/13/2013 60.54 61.17 60.465 60.97 312,822
05/10/2013 60.47 61 60.3 60.56 248,724
05/09/2013 60.27 60.93 60.27 60.56 342,915
05/08/2013 59.65 60.64 59.5 60.63 526,524
05/07/2013 59.39 59.92 58.05 59.63 562,542
05/06/2013 61.1 61.41 59.55 59.64 437,317
05/03/2013 62.34 63.44 59.972 60.71 1,229,004
05/02/2013 59.75 61.88 59.73 60.5 654,081
05/01/2013 59.92 60.74 59.69 59.75 415,416
04/30/2013 58.05 60.52 57.97 60.27 877,333
04/29/2013 57.26 58.41 56.76 57.97 508,289
04/26/2013 56.55 56.64 55.971 56.41 234,126
04/25/2013 57.73 58 56.09 56.7 280,027
04/24/2013 56.18 56.41 55.52 56 319,463
04/23/2013 57.19 57.19 56.06 56.33 162,472
04/22/2013 56.42 57.745 55.89 56.83 462,084
04/19/2013 55.44 56.33 55.15 56.16 304,542
04/18/2013 56.6 56.74 55.21 55.4 263,286
04/17/2013 56.15 56.25 54.79 55.87 481,714
04/16/2013 55.7 56.48 55.595 56.4 137,500
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 your brokers before you trade


Want to trade FX?