Quantcast

Historical Stock Prices

MSG 
$304.16
*  
1.11
0.36%
Get MSG Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading MSG now
Exchange:NYSE
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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 305.34 306.56 303.13 304.16 149,811
09/20/2018 303.95 306.87 301.05 305.27 105,907
09/19/2018 307.35 307.99 301.23 303.26 118,222
09/18/2018 304 307.43 302.91 307.14 166,462
09/17/2018 309.98 311.51 303.76 304.43 153,478
09/14/2018 313.34 314.825 305.3 309.1 176,072
09/13/2018 312.06 315.84 311.19 312.53 109,756
09/12/2018 310 312.15 307 311.62 119,902
09/11/2018 313.38 314.63 310.34 310.45 182,269
09/10/2018 309.73 314.845 307.37 313.81 246,331
09/07/2018 300.79 310.175 300.415 308.4 366,064
09/06/2018 303.03 303.14 298.9 300.71 151,737
09/05/2018 306.74 307.73 299.62 302.12 472,273
09/04/2018 300.51 311.66 296.93 307.52 342,827
08/31/2018 302.19 303.7962 300.58 301.94 186,154
08/30/2018 302.95 305.42 301.17 303.52 149,069
08/29/2018 300.08 304.1 299.52 302.95 199,900
08/28/2018 294.09 300.2 294.09 299.41 246,259
08/27/2018 297.27 299.56 292.74 293.93 129,234
08/24/2018 296.86 298.71 295.03 296.49 198,262
08/23/2018 298.55 300.4 296.52 297.25 103,293
08/22/2018 303.53 303.66 297.39 297.95 110,028
08/21/2018 301 306.8 300.78 303 159,259
08/20/2018 299.28 300.77 296.11 297.22 183,525
08/17/2018 301.96 301.96 294.26 298.17 202,899
08/16/2018 305 313.48 301.16 303.11 687,357
08/15/2018 312.93 314.99 308.01 309.86 217,000
08/14/2018 311.07 314.52 311 312.86 194,003
08/13/2018 319.15 320.6104 308.66 309.55 346,582
08/10/2018 317.73 320.49 317.73 319.44 72,156
08/09/2018 315.88 319.63 314.0201 318.44 81,691
08/08/2018 320.1 320.17 314.405 316.52 103,566
08/07/2018 316 321.4 315.19 320.16 142,904
08/06/2018 311.94 316.75 311.25 315.14 145,011
08/03/2018 312.45 314.5399 308.13 311.14 134,605
08/02/2018 308.5 314.01 307.05 312.97 92,874
08/01/2018 312.18 314.87 309.08 309.55 164,534
07/31/2018 309.45 313.8 307.09 312.18 102,637
07/30/2018 311.2 312.76 306.49 309.61 162,061
07/27/2018 315.43 316.38 309.48 310.73 83,872
07/26/2018 313.38 316.42 312.4 315.32 104,455
07/25/2018 313.14 315.91 310.09 314.59 187,465
07/24/2018 324.26 324.26 311.84 313.21 258,672
07/23/2018 323.24 323.24 318.23 321.56 118,836
07/20/2018 323.03 325.96 317.9 323.74 149,602
07/19/2018 322.55 325.61 321.955 322.98 181,271
07/18/2018 325.09 325.1 320.81 323 200,108
07/17/2018 324.09 327.76 323.04 324.6 192,049
07/16/2018 327.49 328.34 324.07 325.24 158,869
07/13/2018 321.32 326.7 321.115 326.32 120,903
07/12/2018 320 323.17 318.375 321.17 170,973
07/11/2018 319 325.77 319 319.83 252,651
07/10/2018 324.28 325.56 319.43 320.19 504,935
07/09/2018 330 330 320.14 322.02 434,330
07/06/2018 319.98 328.19 318.5 327.3 303,303
07/05/2018 317.96 320.27 313.55 319.05 207,726
07/03/2018 321.63 321.63 315.515 316.33 211,960
07/02/2018 309.57 323.4 307.72 321.37 492,435
06/29/2018 309.15 321.92 305.5 310.19 659,716
06/28/2018 290 304.45 288.815 303.29 1,235,926
06/27/2018 272 272.925 265.92 266.23 182,104
06/26/2018 274.88 275.09 271.26 271.66 135,281
06/25/2018 278.88 278.88 271.97 273.5 142,057
06/22/2018 280.49 280.49 278 278.64 125,167
06/21/2018 281.92 283.1 277.51 278.66 206,359
*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?

Smart Portfolio