Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Madison Square Garden Sports Corp (NY: MSGS )

183.10 -0.72 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 184.34 184.43 183.11 183.61 94,041 -0.91(-0.49%)
Mar 28, 2024 185.00 185.68 183.60 184.52 85,819 -0.26(-0.14%)
Mar 27, 2024 182.88 184.83 182.45 184.78 184,042 +3.29(+1.81%)
Mar 26, 2024 182.07 182.24 181.19 181.49 81,796 +0.30(+0.17%)
Mar 25, 2024 182.99 182.99 181.19 181.19 86,109 -1.08(-0.59%)
Mar 22, 2024 183.89 183.89 181.61 182.27 86,362 -1.61(-0.88%)
Mar 21, 2024 184.00 184.99 183.69 183.88 118,289 +0.02(+0.01%)
Mar 20, 2024 184.75 184.75 182.60 183.86 149,931 -0.62(-0.34%)
Mar 19, 2024 184.19 184.50 182.89 184.48 128,103 +0.44(+0.24%)
Mar 18, 2024 182.80 185.04 182.80 184.04 73,842 +1.50(+0.82%)
Mar 15, 2024 181.64 183.09 181.64 182.54 178,148 +0.21(+0.12%)
Mar 14, 2024 184.01 184.46 181.67 182.33 147,391 -1.71(-0.93%)
Mar 13, 2024 185.25 186.02 184.00 184.04 98,630 -0.61(-0.33%)
Mar 12, 2024 184.87 185.17 183.99 184.65 80,838 -0.23(-0.12%)
Mar 11, 2024 184.61 185.53 184.21 184.88 86,003 -0.62(-0.33%)
Mar 08, 2024 185.10 185.82 184.30 185.50 108,765 -0.01(-0.01%)
Mar 07, 2024 186.62 187.66 185.27 185.51 109,375 +0.19(+0.10%)
Mar 06, 2024 186.80 187.06 185.30 185.32 133,749 -1.25(-0.67%)
Mar 05, 2024 187.92 189.17 185.95 186.57 94,669 -1.54(-0.82%)
Mar 04, 2024 189.12 189.12 187.84 188.11 66,431 -0.96(-0.51%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.