Skip to main content

Madison Square Garden Sports Corp (NY: MSGS )

181.95 -0.17 (-0.09%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 181.65 182.19 181.00 182.12 109,242 -0.72(-0.39%)
Jun 13, 2024 187.23 187.23 182.75 182.84 101,754 -4.52(-2.41%)
Jun 12, 2024 187.05 187.72 186.12 187.36 78,782 +1.26(+0.68%)
Jun 11, 2024 185.66 187.65 185.63 186.10 84,802 -0.38(-0.20%)
Jun 10, 2024 187.15 187.20 184.27 186.48 93,070 -1.17(-0.62%)
Jun 07, 2024 186.18 188.88 186.18 187.65 75,042 +0.78(+0.42%)
Jun 06, 2024 189.88 190.41 186.64 186.87 84,929 -4.02(-2.11%)
Jun 05, 2024 190.63 191.86 189.03 190.89 105,759 +1.38(+0.73%)
Jun 04, 2024 187.83 189.52 187.41 189.51 96,013 +2.01(+1.07%)
Jun 03, 2024 185.30 188.38 184.46 187.50 131,294 +2.85(+1.54%)
May 31, 2024 183.04 184.90 183.04 184.65 166,041 +1.67(+0.91%)
May 30, 2024 183.50 183.99 182.70 182.98 92,612 -0.12(-0.07%)
May 29, 2024 182.30 184.94 182.30 183.10 94,135 -0.72(-0.39%)
May 28, 2024 184.04 184.61 183.14 183.82 103,797 -0.48(-0.26%)
May 24, 2024 182.75 184.96 182.73 184.30 87,361 +1.84(+1.01%)
May 23, 2024 185.49 185.49 182.44 182.46 116,972 -3.32(-1.79%)
May 22, 2024 186.13 186.52 185.21 185.78 105,376 -0.49(-0.26%)
May 21, 2024 186.22 187.65 185.93 186.27 92,138 -0.69(-0.37%)
May 20, 2024 188.96 189.00 186.29 186.96 123,760 -2.87(-1.51%)
May 17, 2024 189.80 190.42 189.17 189.83 99,393 +0.70(+0.37%)
May 16, 2024 188.80 189.85 188.00 189.13 72,800 +0.59(+0.31%)
May 15, 2024 186.61 189.47 185.80 188.54 122,635 +3.30(+1.78%)
May 14, 2024 186.18 186.86 184.53 185.24 100,772 +0.20(+0.11%)
May 13, 2024 189.03 189.03 184.40 185.04 186,934 -3.99(-2.11%)
May 10, 2024 189.99 191.24 187.80 189.03 95,327 -0.05(-0.03%)
May 09, 2024 190.66 191.78 189.04 189.08 102,400 -1.62(-0.85%)
May 08, 2024 187.63 190.82 187.53 190.70 184,405 +2.36(+1.25%)
May 07, 2024 188.60 190.08 187.21 188.34 117,973 +0.28(+0.15%)
May 06, 2024 186.09 188.76 186.09 188.06 139,751 +3.41(+1.85%)
May 03, 2024 185.76 192.71 183.85 184.65 156,538 +1.34(+0.73%)
May 02, 2024 184.34 186.64 182.40 183.31 203,359 -2.45(-1.32%)
May 01, 2024 186.45 187.50 185.46 185.76 162,513 -0.16(-0.09%)
Apr 30, 2024 187.37 188.19 185.83 185.92 136,479 -2.04(-1.09%)
Apr 29, 2024 187.70 190.80 187.23 187.96 198,674 +1.18(+0.63%)
Apr 26, 2024 187.25 188.41 186.06 186.78 92,362 -0.67(-0.36%)
Apr 25, 2024 184.64 187.86 183.16 187.45 118,756 +1.30(+0.70%)
Apr 24, 2024 185.80 187.36 185.40 186.15 98,652 +1.06(+0.57%)
Apr 23, 2024 182.15 188.40 182.15 185.09 173,600 +2.88(+1.58%)
Apr 22, 2024 180.50 182.64 179.90 182.21 100,805 +2.32(+1.29%)
Apr 19, 2024 179.10 180.41 178.82 179.89 85,132 +0.72(+0.40%)
Apr 18, 2024 178.65 180.35 178.35 179.17 84,393 +0.33(+0.18%)
Apr 17, 2024 181.59 181.94 178.84 178.84 90,173 -1.62(-0.90%)
Apr 16, 2024 182.04 182.68 180.06 180.46 96,149 -2.04(-1.12%)
Apr 15, 2024 182.70 183.79 181.32 182.50 115,396 +0.63(+0.35%)
Apr 12, 2024 182.20 184.03 181.00 181.87 141,293 -0.71(-0.39%)
Apr 11, 2024 184.09 184.14 182.57 182.58 83,608 -1.22(-0.66%)
Apr 10, 2024 183.12 184.35 183.12 183.80 84,695 -1.63(-0.88%)
Apr 09, 2024 184.80 186.26 184.13 185.43 77,744 +0.76(+0.41%)
Apr 08, 2024 184.58 185.75 184.02 184.67 89,319 +0.63(+0.34%)
Apr 05, 2024 185.43 185.89 183.60 184.04 90,918 -1.32(-0.71%)
Apr 04, 2024 183.83 186.84 183.83 185.36 155,917 +2.13(+1.16%)
Apr 03, 2024 181.56 183.81 181.34 183.23 145,723 +1.90(+1.05%)
Apr 02, 2024 182.21 182.78 180.10 181.33 174,213 -2.28(-1.24%)
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.