MSG Historical Prices | The Madison Square Garden Compa Stock

BSE

0.25% NSE

0.32%

The Madison Square Garden Company (MSG)

-NasdaqGS

59.95 22 May 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May, 2013	59.75	60.04	58.84	59.95	688,300	59.95
20 May, 2013	61.12	61.29	59.91	59.91	524,700	59.91
17 May, 2013	61.77	61.95	61.23	61.50	456,600	61.50
16 May, 2013	62.20	62.38	61.48	61.79	317,200	61.79
15 May, 2013	62.10	62.60	61.37	62.53	366,400	62.53
14 May, 2013	60.90	62.12	60.90	61.90	470,500	61.90
13 May, 2013	60.54	61.17	60.47	60.97	312,900	60.97
10 May, 2013	60.47	61.00	60.30	60.56	248,800	60.56
9 May, 2013	60.27	60.93	60.27	60.56	343,000	60.56
8 May, 2013	59.65	60.64	59.50	60.63	526,600	60.63
7 May, 2013	59.39	59.92	58.05	59.63	562,600	59.63
6 May, 2013	61.10	61.41	59.55	59.64	437,400	59.64
3 May, 2013	62.34	63.44	59.97	60.71	1,229,100	60.71
2 May, 2013	59.75	61.88	59.73	60.50	654,100	60.50
1 May, 2013	59.92	60.74	59.69	59.75	415,500	59.75
30 Apr, 2013	58.05	60.52	57.97	60.27	877,400	60.27
29 Apr, 2013	57.26	58.41	56.76	57.97	508,300	57.97
26 Apr, 2013	56.55	56.64	55.97	56.41	234,200	56.41
25 Apr, 2013	57.73	58.00	56.09	56.70	280,100	56.70
24 Apr, 2013	56.18	56.41	55.52	56.00	326,400	56.00
23 Apr, 2013	57.19	57.19	56.06	56.33	162,500	56.33
22 Apr, 2013	56.42	57.74	55.89	56.83	462,100	56.83
19 Apr, 2013	55.44	56.33	55.15	56.16	304,600	56.16
18 Apr, 2013	56.60	56.74	55.21	55.40	263,300	55.40
17 Apr, 2013	56.15	56.25	54.79	55.87	481,800	55.87
16 Apr, 2013	55.70	56.48	55.60	56.40	137,500	56.40
15 Apr, 2013	56.44	56.54	54.90	55.31	357,200	55.31
12 Apr, 2013	57.42	57.86	56.62	56.79	293,500	56.79
11 Apr, 2013	57.45	57.54	56.67	57.12	300,500	57.12
10 Apr, 2013	57.32	57.65	57.10	57.33	390,700	57.33
9 Apr, 2013	57.75	57.91	56.63	57.06	387,100	57.06
8 Apr, 2013	56.74	57.64	56.56	57.04	304,400	57.04
5 Apr, 2013	55.24	56.91	54.66	56.69	619,900	56.69
4 Apr, 2013	56.06	56.25	55.68	55.98	129,500	55.98
3 Apr, 2013	57.19	57.29	55.80	56.15	664,100	56.15
2 Apr, 2013	57.34	57.62	57.10	57.17	360,300	57.17
1 Apr, 2013	57.72	58.00	56.87	57.08	340,700	57.08
28 Mar, 2013	57.30	58.07	57.03	57.60	483,700	57.60
27 Mar, 2013	56.11	56.48	55.74	56.36	343,400	56.36
26 Mar, 2013	57.08	57.38	56.27	56.35	281,800	56.35
25 Mar, 2013	57.26	57.55	56.75	56.89	216,700	56.89
22 Mar, 2013	57.03	58.72	56.97	57.00	750,000	57.00
21 Mar, 2013	55.77	56.92	55.55	56.12	309,600	56.12
20 Mar, 2013	56.13	56.44	55.86	55.94	156,300	55.94
19 Mar, 2013	56.42	56.57	55.79	56.10	370,200	56.10
18 Mar, 2013	55.20	56.56	54.63	56.47	683,300	56.47
15 Mar, 2013	56.42	56.51	55.74	55.80	476,400	55.80
14 Mar, 2013	55.87	56.98	55.50	56.31	591,300	56.31
13 Mar, 2013	55.56	55.80	55.32	55.49	303,000	55.49
12 Mar, 2013	55.74	56.09	55.10	55.42	320,800	55.42
11 Mar, 2013	56.13	56.27	55.87	55.95	425,300	55.95
8 Mar, 2013	56.01	56.30	55.72	56.05	156,600	56.05
7 Mar, 2013	56.04	56.36	55.89	55.93	131,600	55.93
6 Mar, 2013	56.72	56.75	55.91	55.93	193,400	55.93
5 Mar, 2013	56.33	56.52	56.17	56.35	396,800	56.35
4 Mar, 2013	55.82	56.46	55.74	56.19	314,300	56.19
1 Mar, 2013	55.62	55.94	55.54	55.81	293,800	55.81
28 Feb, 2013	55.33	55.95	55.20	55.92	506,500	55.92
27 Feb, 2013	55.24	55.35	54.60	55.10	451,700	55.10
26 Feb, 2013	55.40	55.71	54.68	55.00	448,600	55.00
25 Feb, 2013	55.98	55.99	55.11	55.15	184,300	55.15
22 Feb, 2013	56.03	56.42	55.79	55.94	195,300	55.94
21 Feb, 2013	55.66	57.00	55.33	55.95	394,600	55.95
20 Feb, 2013	56.59	56.96	55.48	55.58	246,700	55.58
19 Feb, 2013	56.49	56.73	56.28	56.59	146,500	56.59
15 Feb, 2013	56.45	57.04	56.25	56.32	436,000	56.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On MSG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Madison Square Garden Company (MSG)