Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Madison Square Garden Sports Corp (NY: MSGS )

188.19 +0.46 (+0.25%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 187.69 189.44 187.69 188.19 157,351 +0.46(+0.25%)
Feb 28, 2024 188.55 189.07 186.50 187.73 108,558 -0.64(-0.34%)
Feb 27, 2024 187.78 189.29 187.51 188.37 178,141 -0.17(-0.09%)
Feb 26, 2024 190.50 191.59 188.48 188.54 81,617 -2.82(-1.47%)
Feb 23, 2024 191.34 192.16 190.30 191.36 83,297 -0.29(-0.15%)
Feb 22, 2024 188.52 192.47 188.38 191.65 171,840 +3.85(+2.05%)
Feb 21, 2024 187.46 188.74 186.87 187.80 99,919 -0.19(-0.10%)
Feb 20, 2024 188.38 190.66 187.32 187.99 154,703 -1.35(-0.71%)
Feb 16, 2024 191.18 191.50 189.20 189.34 144,978 -1.89(-0.99%)
Feb 15, 2024 192.03 193.10 190.79 191.23 142,018 -0.68(-0.35%)
Feb 14, 2024 191.02 192.51 190.08 191.91 120,701 +1.99(+1.05%)
Feb 13, 2024 189.05 191.99 188.84 189.92 119,336 -1.64(-0.86%)
Feb 12, 2024 190.09 192.86 190.09 191.56 121,209 +0.62(+0.32%)
Feb 09, 2024 190.29 193.29 190.29 190.94 114,473 -0.27(-0.14%)
Feb 08, 2024 195.03 195.63 191.16 191.21 152,543 -3.52(-1.81%)
Feb 07, 2024 193.43 196.50 190.31 194.73 214,553 +1.96(+1.02%)
Feb 06, 2024 187.00 194.38 184.99 192.77 314,715 +10.95(+6.02%)
Feb 05, 2024 184.24 184.54 181.40 181.82 168,496 -2.78(-1.51%)
Feb 02, 2024 185.92 185.92 182.63 184.60 148,945 -1.70(-0.91%)
Feb 01, 2024 186.46 187.57 185.60 186.30 118,576 +1.20(+0.65%)
Jan 31, 2024 187.01 189.00 184.52 185.10 154,626 -2.37(-1.26%)
Jan 30, 2024 186.39 188.46 186.39 187.47 71,622 -0.29(-0.15%)
Jan 29, 2024 186.90 188.12 186.00 187.76 89,084 +1.11(+0.59%)
Jan 26, 2024 186.62 186.89 185.46 186.65 86,762 +0.67(+0.36%)
Jan 25, 2024 188.00 188.90 185.46 185.98 149,076 -1.50(-0.80%)
Jan 24, 2024 190.11 190.28 187.40 187.48 82,171 -1.28(-0.68%)
Jan 23, 2024 189.57 191.35 188.50 188.76 142,841 +0.26(+0.14%)
Jan 22, 2024 190.52 190.93 188.25 188.50 157,138 -1.44(-0.76%)
Jan 19, 2024 189.63 190.84 188.66 189.94 93,602 +1.44(+0.76%)
Jan 18, 2024 186.00 189.12 185.85 188.50 158,098 +3.22(+1.74%)
Jan 17, 2024 187.29 192.25 184.62 185.28 413,554 -3.62(-1.92%)
Jan 16, 2024 177.27 190.96 176.27 188.90 538,048 +10.36(+5.80%)
Jan 12, 2024 179.62 180.31 178.01 178.54 52,311 -0.34(-0.19%)
Jan 11, 2024 179.61 179.61 177.08 178.88 70,272 +0.14(+0.08%)
Jan 10, 2024 179.00 179.45 178.50 178.74 63,187 -0.08(-0.04%)
Jan 09, 2024 179.25 180.14 178.22 178.82 79,588 -0.88(-0.49%)
Jan 08, 2024 178.00 179.98 177.56 179.70 96,478 +2.16(+1.22%)
Jan 05, 2024 177.30 178.92 176.66 177.54 76,630 +0.06(+0.03%)
Jan 04, 2024 177.98 179.07 177.45 177.48 98,107 -0.50(-0.28%)
Jan 03, 2024 179.68 180.24 177.72 177.98 99,798 -2.86(-1.58%)
Jan 02, 2024 182.12 183.05 180.54 180.84 116,009 -0.99(-0.54%)
Dec 29, 2023 181.54 182.57 180.20 181.83 74,827 +0.14(+0.08%)
Dec 28, 2023 181.55 182.49 180.94 181.69 54,584 +0.18(+0.10%)
Dec 27, 2023 181.40 181.85 180.36 181.51 65,081 +0.66(+0.36%)
Dec 26, 2023 179.89 181.05 178.94 180.85 78,302 +1.93(+1.08%)
Dec 22, 2023 179.34 180.25 178.32 178.92 75,441 +0.07(+0.04%)
Dec 21, 2023 178.00 178.95 176.41 178.85 119,615 +2.61(+1.48%)
Dec 20, 2023 178.39 179.49 176.10 176.24 110,270 -2.96(-1.65%)
Dec 19, 2023 178.63 179.99 177.44 179.20 125,723 +1.14(+0.64%)
Dec 18, 2023 176.26 178.93 175.12 178.06 224,897 +4.88(+2.82%)
Dec 15, 2023 173.93 173.93 171.75 173.18 355,458 -0.11(-0.06%)
Dec 14, 2023 172.75 175.68 171.61 173.29 221,443 +1.86(+1.08%)
Dec 13, 2023 171.00 172.49 169.98 171.43 108,652 +0.55(+0.32%)
Dec 12, 2023 170.86 171.27 170.06 170.88 109,052 +0.26(+0.15%)
Dec 11, 2023 170.60 172.04 170.16 170.62 108,679 -0.20(-0.12%)
Dec 08, 2023 169.49 171.11 169.30 170.82 76,834 +1.74(+1.03%)
Dec 07, 2023 169.12 170.20 168.32 169.08 110,178 -0.03(-0.02%)
Dec 06, 2023 171.26 171.30 169.03 169.11 123,284 -0.61(-0.36%)
Dec 05, 2023 171.25 171.25 169.30 169.72 167,839 -2.86(-1.66%)
Dec 04, 2023 171.05 173.16 170.79 172.58 113,763 +1.31(+0.76%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.