Dark

MSGN
MSG Networks Inc.
stock NYSE

Inactive

Jul 8, 2021

14.17USD-0.909%(-0.13)1,153,529

Pre-market

0.00USD-100.000%(-14.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-08	14.1500	14.3500	13.8900	14.1700	-0.909%	1,153,529	0.000%
2021-07-07	14.3900	14.5200	14.2300	14.3000	-1.243%	284,976	-0.909%
2021-07-06	14.9100	14.9300	14.3500	14.4800	-2.228%	424,010	-2.141%
2021-07-02	14.9800	14.9800	14.7200	14.8100	-1.069%	398,427	-4.321%
2021-07-01	14.6700	15.0800	14.5200	14.9700	+2.675%	211,949	-5.344%
2021-06-30	14.2700	14.6900	14.2700	14.5800	+1.391%	192,727	-2.812%
2021-06-29	14.3300	14.4750	14.3000	14.3800	+0.349%	178,197	-1.460%
2021-06-28	15.1400	15.1400	14.2100	14.3300	-5.350%	262,939	-1.117%
2021-06-25	15.2900	15.5000	15.1200	15.1400	-0.981%	454,157	-6.407%
2021-06-24	15.1500	15.3000	15.1000	15.2900	+1.258%	193,591	-7.325%
2021-06-23	14.9500	15.1200	14.9200	15.1000	+1.003%	198,824	-6.159%
2021-06-22	15.0500	15.2600	14.8800	14.9500	-0.730%	501,183	-5.217%
2021-06-21	14.8100	15.1100	14.6600	15.0600	+2.102%	383,356	-5.910%
2021-06-18	15.5800	15.7200	14.5600	14.7500	-6.111%	776,949	-3.932%
2021-06-17	15.6100	15.8615	15.5185	15.7100	+0.319%	644,508	-9.803%
2021-06-16	15.4400	15.8100	15.4100	15.6600	+0.707%	406,756	-9.515%
2021-06-15	15.6500	15.7100	15.3850	15.5500	-0.702%	908,423	-8.875%
2021-06-14	15.6600	15.7600	15.5500	15.6600	+0.513%	500,538	-9.515%
2021-06-11	15.6100	15.6200	15.3000	15.5800	+0.972%	300,092	-9.050%
2021-06-10	15.6200	15.6600	15.3000	15.4300	-0.835%	168,261	-8.166%
2021-06-09	15.5900	15.7100	15.4100	15.5600	-0.320%	185,494	-8.933%
2021-06-08	16.0100	16.0100	15.5800	15.6100	-2.315%	178,050	-9.225%
2021-06-07	15.8000	16.1300	15.7400	15.9800	+1.719%	256,586	-11.327%
2021-06-04	15.7500	15.8800	15.4400	15.7100	-0.380%	311,089	-9.803%
2021-06-03	15.6000	15.8700	15.4800	15.7700	+0.446%	263,972	-10.146%
2021-06-02	15.8500	15.9500	15.5700	15.7000	-0.759%	360,439	-9.745%
2021-06-01	15.4900	15.9360	15.0436	15.8200	+2.594%	342,291	-10.430%
2021-05-28	15.8700	15.8800	15.2700	15.4200	-2.590%	203,298	-8.106%
2021-05-27	15.5200	15.9500	15.3600	15.8300	+3.060%	310,284	-10.486%
2021-05-26	15.3000	15.5600	15.2000	15.3600	+0.721%	276,569	-7.747%
2021-05-25	15.8800	16.1721	15.1700	15.2500	-3.420%	443,701	-7.082%
2021-05-24	15.5100	15.9800	15.4400	15.7900	+1.805%	324,810	-10.260%
2021-05-21	15.6300	15.7550	15.4500	15.5100	+0.129%	417,269	-8.640%
2021-05-20	15.6400	15.6400	15.2100	15.4900	-0.193%	198,734	-8.522%
2021-05-19	15.1800	15.5300	14.8640	15.5200	+1.372%	215,565	-8.698%
2021-05-18	15.0200	15.4800	14.8500	15.3100	+1.863%	241,072	-7.446%
2021-05-17	15.3700	15.4300	14.9800	15.0300	-2.148%	216,103	-5.722%
2021-05-14	15.0500	15.4300	14.9900	15.3600	+2.742%	211,865	-7.747%
2021-05-13	14.8800	15.2300	14.7800	14.9500	+1.014%	309,862	-5.217%
2021-05-12	15.2600	15.3300	14.7285	14.8000	-3.078%	329,973	-4.257%
2021-05-11	15.5300	15.5800	15.1600	15.2700	-2.863%	290,442	-7.204%
2021-05-10	15.7900	16.0900	15.5300	15.7200	+0.319%	225,563	-9.860%
2021-05-07	15.2200	15.9000	15.1900	15.6700	+2.285%	323,931	-9.572%
2021-05-06	15.4000	15.4150	15.1600	15.3200	+0.327%	231,425	-7.507%
2021-05-05	15.2900	15.3200	15.1600	15.2700	-0.131%	375,149	-7.204%
2021-05-04	15.8400	15.8400	15.0700	15.2900	-3.655%	406,965	-7.325%
2021-05-03	16.0500	16.0500	15.7600	15.8700	0.000%	467,025	-10.712%
2021-04-30	15.9200	15.9337	15.7000	15.8700	-0.750%	272,863	-10.712%
2021-04-29	16.2100	16.7100	15.9300	15.9900	-1.052%	333,375	-11.382%
2021-04-28	16.4000	16.5300	16.0800	16.1600	-1.523%	259,518	-12.314%
2021-04-27	16.3100	16.4800	16.0400	16.4100	+0.613%	813,272	-13.650%
2021-04-26	16.4100	16.4900	16.1691	16.3100	+0.246%	341,855	-13.121%
2021-04-23	16.0800	16.4300	15.9400	16.2700	+1.624%	636,103	-12.907%
2021-04-22	15.6200	16.1600	15.4600	16.0100	+2.958%	494,537	-11.493%
2021-04-21	15.3600	15.6800	15.3200	15.5500	+1.237%	666,000	-8.875%
2021-04-20	15.5600	15.5600	15.2200	15.3600	-1.853%	417,943	-7.747%
2021-04-19	15.7900	15.8450	15.4901	15.6500	-0.698%	294,071	-9.457%
2021-04-16	15.8800	15.8800	15.4100	15.7600	+0.318%	476,563	-10.089%
2021-04-15	16.3000	16.4300	15.6000	15.7100	-2.604%	481,704	-9.803%
2021-04-14	16.0000	16.3450	15.8600	16.1300	+1.192%	335,204	-12.151%
2021-04-13	15.9500	16.1400	15.6300	15.9400	+0.126%	363,140	-11.104%
2021-04-12	16.1000	16.2200	15.7700	15.9200	-2.091%	259,437	-10.992%
2021-04-09	15.9800	16.3399	15.7200	16.2600	+1.625%	464,616	-12.854%
2021-04-08	16.2300	16.2400	15.8300	16.0000	-1.538%	646,999	-11.438%
2021-04-07	16.1100	16.7900	15.7700	16.2500	+1.499%	1,577,911	-12.800%
2021-04-06	15.6200	16.0900	15.6200	16.0100	+2.366%	938,880	-11.493%
2021-04-05	15.5400	15.8800	15.5200	15.6400	+1.691%	841,844	-9.399%
2021-04-01	15.1000	15.4300	15.0100	15.3800	+2.261%	862,927	-7.867%
2021-03-31	15.0300	15.1700	14.5000	15.0400	+0.334%	1,647,124	-5.785%
2021-03-30	15.2600	15.2600	14.7300	14.9900	-6.663%	1,023,634	-5.470%
2021-03-26	16.3600	16.5900	15.0900	16.0600	-7.595%	3,134,928	-11.768%
2021-03-25	17.2000	17.7300	16.9100	17.3800	+0.289%	467,973	-18.470%
2021-03-24	19.0000	19.1650	17.3000	17.3300	-9.457%	429,658	-18.234%
2021-03-23	19.5100	19.8150	19.0700	19.1400	-3.187%	447,784	-25.967%
2021-03-22	20.0000	20.2800	19.5850	19.7700	-0.952%	318,565	-28.326%
2021-03-19	19.8100	20.4500	19.5900	19.9600	+0.605%	1,295,893	-29.008%
2021-03-18	19.9800	20.2099	19.5700	19.8400	-1.294%	389,486	-28.579%
2021-03-17	20.4000	20.4000	19.1600	20.1000	-1.711%	370,829	-29.502%
2021-03-16	20.6700	20.7800	20.0400	20.4500	-0.776%	430,017	-30.709%
2021-03-15	20.3100	20.9000	20.1400	20.6100	+0.832%	465,057	-31.247%
2021-03-12	19.6300	20.5500	19.5000	20.4400	+3.862%	398,448	-30.675%
2021-03-11	19.9000	20.0700	19.0000	19.6800	+2.875%	867,628	-27.998%
2021-03-10	19.2600	19.4432	19.0100	19.1300	-0.623%	489,697	-25.928%
2021-03-09	20.6200	20.7000	19.2300	19.2500	-6.553%	585,697	-26.390%
2021-03-08	18.7300	20.9000	18.5200	20.6000	+11.351%	874,014	-31.214%
2021-03-05	18.6900	18.9900	18.0500	18.5000	-0.698%	622,843	-23.405%
2021-03-04	19.0200	19.2400	18.4500	18.6300	-1.947%	531,095	-23.940%
2021-03-03	18.6300	19.4300	18.4300	19.0000	+2.925%	653,307	-25.421%
2021-03-02	18.8000	19.0400	18.2000	18.4600	-2.069%	349,358	-23.239%
2021-03-01	17.1900	18.9300	17.1400	18.8500	+11.144%	563,889	-24.828%
2021-02-26	16.3000	17.2300	16.3000	16.9600	+4.241%	644,838	-16.450%
2021-02-25	17.2300	17.7099	16.0800	16.2700	-5.076%	769,256	-12.907%
2021-02-24	17.7900	17.8900	16.7200	17.1400	-3.978%	599,594	-17.328%
2021-02-23	16.8300	17.9600	16.7100	17.8500	+5.809%	705,805	-20.616%
2021-02-22	16.0300	17.1100	15.9963	16.8700	+5.438%	686,629	-16.005%
2021-02-19	15.9100	16.1400	15.8100	16.0000	+0.566%	212,708	-11.438%
2021-02-18	15.9200	16.2700	15.7600	15.9100	-0.376%	199,074	-10.937%
2021-02-17	15.8100	16.1700	15.6600	15.9700	+1.012%	337,188	-11.271%
2021-02-16	16.1700	16.2700	15.6800	15.8100	-0.940%	289,869	-10.373%
2021-02-12	16.0100	16.3300	15.9000	15.9600	-0.870%	369,884	-11.216%
2021-02-11	16.0200	16.4255	15.9100	16.1000	-0.124%	401,995	-11.988%
2021-02-10	15.7200	16.2900	15.2900	16.1200	+3.003%	461,546	-12.097%
2021-02-09	17.4400	17.4950	15.6400	15.6500	-11.130%	983,961	-9.457%
2021-02-08	17.5600	18.0200	17.3700	17.6100	+1.792%	620,522	-19.534%
2021-02-05	17.1200	17.4900	16.5800	17.3000	+4.532%	612,465	-18.092%
2021-02-04	16.5100	16.8490	15.9450	16.5500	+0.792%	753,914	-14.381%
2021-02-03	16.7500	17.0395	16.1750	16.4200	-2.029%	607,042	-13.703%
2021-02-02	17.2700	17.4700	16.4400	16.7600	-2.388%	954,706	-15.453%
2021-02-01	17.3800	17.9300	16.5100	17.1700	-0.579%	932,475	-17.472%
2021-01-29	16.9000	18.4903	16.9000	17.2700	+3.043%	1,327,269	-17.950%
2021-01-28	17.9300	18.5600	16.7300	16.7600	-6.159%	1,855,278	-15.453%
2021-01-27	16.5800	18.0700	16.5800	17.8600	+7.203%	1,671,505	-20.661%
2021-01-26	16.4700	17.1600	15.9100	16.6600	+1.154%	923,775	-14.946%
2021-01-25	15.0700	16.5400	15.0500	16.4700	+9.581%	795,126	-13.965%
2021-01-22	14.4700	15.1400	14.4400	15.0300	+3.228%	569,392	-5.722%
2021-01-21	14.0600	14.6700	14.0000	14.5600	+3.556%	636,249	-2.679%
2021-01-20	14.1800	14.4000	14.0500	14.0600	-0.071%	421,278	+0.782%
2021-01-19	13.5400	14.0950	13.5000	14.0700	+5.236%	582,727	+0.711%
2021-01-15	13.1900	13.4000	12.9900	13.3700	+0.075%	908,627	+5.984%
2021-01-14	12.6700	13.4600	12.6400	13.3600	+5.780%	672,588	+6.063%
2021-01-13	12.8500	12.8500	12.5100	12.6300	-1.712%	611,926	+12.193%
2021-01-12	13.0700	13.2500	12.8300	12.8500	-1.683%	529,546	+10.272%
2021-01-11	13.5200	13.5900	12.9000	13.0700	-4.319%	648,120	+8.416%
2021-01-08	14.2400	14.2400	13.6100	13.6600	-3.121%	334,247	+3.734%
2021-01-07	14.4400	14.5700	14.1000	14.1000	-2.355%	390,567	+0.496%
2021-01-06	14.5200	14.8750	14.3100	14.4400	+1.262%	458,081	-1.870%
2021-01-05	13.7900	14.3300	13.7900	14.2600	+3.109%	560,078	-0.631%
2021-01-04	14.7500	14.9697	13.7900	13.8300	-6.174%	666,191	+2.458%
2020-12-31	14.8800	14.9300	14.3800	14.7400	-0.540%	508,067	-3.867%
2020-12-30	14.5000	14.9300	14.4100	14.8200	+1.856%	472,710	-4.386%
2020-12-29	14.2100	14.6800	14.0500	14.5500	+2.249%	535,369	-2.612%
2020-12-28	13.7200	14.6000	13.7000	14.2300	+4.709%	679,679	-0.422%
2020-12-24	14.0000	14.2000	13.5500	13.5900	-3.412%	159,729	+4.268%
2020-12-23	13.8500	14.1700	13.6700	14.0700	+2.327%	248,021	+0.711%
2020-12-22	13.5000	13.7900	13.2500	13.7500	+1.927%	317,110	+3.055%
2020-12-21	14.1400	14.1700	13.4900	13.4900	-6.514%	1,059,213	+5.041%
2020-12-18	13.6900	14.4900	13.6200	14.4300	+5.022%	2,484,833	-1.802%
2020-12-17	13.4600	13.7900	13.1000	13.7400	+2.080%	468,007	+3.130%
2020-12-16	13.4500	13.7300	13.3300	13.4600	+1.203%	611,782	+5.275%
2020-12-15	12.9400	13.5600	12.6900	13.3000	+3.101%	425,569	+6.541%
2020-12-14	12.9300	13.2900	12.6300	12.9000	+0.546%	606,317	+9.845%
2020-12-11	12.5800	13.2000	12.4700	12.8300	+1.024%	336,853	+10.444%
2020-12-10	12.3400	12.7500	12.1628	12.7000	+1.844%	212,760	+11.575%
2020-12-09	12.5200	12.7300	12.3700	12.4700	+0.080%	197,568	+13.633%
2020-12-08	12.7300	12.8900	12.3700	12.4600	-2.732%	279,353	+13.724%
2020-12-07	12.8200	13.3500	12.7500	12.8100	-0.698%	332,605	+10.617%
2020-12-04	12.9700	13.1400	12.7700	12.9000	+0.389%	373,607	+9.845%
2020-12-03	13.2900	13.4000	12.7500	12.8500	-2.578%	446,565	+10.272%
2020-12-02	12.5800	13.3400	12.5000	13.1900	+4.434%	1,086,581	+7.430%
2020-12-01	12.3300	12.7100	12.2650	12.6300	+4.036%	604,809	+12.193%
2020-11-30	12.2500	12.3200	12.0100	12.1400	-1.221%	668,817	+16.722%
2020-11-27	12.3500	12.4100	12.1600	12.2900	-0.887%	248,901	+15.297%
2020-11-25	12.1100	12.4100	11.8600	12.4000	+0.813%	355,912	+14.274%
2020-11-24	12.0400	12.3100	11.6800	12.3000	+3.710%	710,873	+15.203%
2020-11-23	11.7400	12.0800	11.4900	11.8600	+2.065%	472,694	+19.477%
2020-11-20	11.4000	11.6600	11.3500	11.6200	+1.043%	358,258	+21.945%
2020-11-19	11.5200	11.6000	11.2800	11.5000	+0.966%	267,074	+23.217%
2020-11-18	11.7700	11.7700	11.3800	11.3900	-2.232%	351,179	+24.407%
2020-11-17	11.1500	11.6700	10.9100	11.6500	+4.578%	577,217	+21.631%
2020-11-16	10.8700	11.2700	10.8400	11.1400	+5.293%	459,445	+27.199%
2020-11-13	10.0400	10.6000	10.0400	10.5800	+5.484%	354,464	+33.932%
2020-11-12	9.9300	10.1100	9.8000	10.0300	-0.397%	345,539	+41.276%
2020-11-11	10.3600	10.5000	10.0300	10.0700	-2.799%	587,087	+40.715%
2020-11-10	9.9700	10.5100	9.7900	10.3600	+5.822%	682,776	+36.776%
2020-11-09	9.8900	10.7500	9.6900	9.7900	+5.043%	843,908	+44.740%
2020-11-06	9.3600	9.4000	9.1600	9.3200	-0.534%	288,227	+52.039%
2020-11-05	8.9100	9.4000	8.8300	9.3700	+6.477%	409,357	+51.227%
2020-11-04	8.7600	9.0400	8.6500	8.8000	-0.340%	334,775	+61.023%
2020-11-03	9.2500	9.3000	8.5700	8.8300	-2.539%	734,462	+60.476%
2020-11-02	9.1700	9.2000	8.8200	9.0600	+1.342%	572,364	+56.402%
2020-10-30	8.8900	9.0600	8.7700	8.9400	-0.667%	619,691	+58.501%
2020-10-29	9.1000	9.1000	8.6800	9.0000	-1.316%	542,833	+57.444%
2020-10-28	9.2500	9.2900	9.1000	9.1200	-2.772%	567,296	+55.373%
2020-10-27	9.5900	9.5900	9.3600	9.3800	-2.495%	387,494	+51.066%
2020-10-26	9.7400	9.8100	9.4800	9.6200	-2.434%	348,159	+47.297%
2020-10-23	9.8600	9.8900	9.6600	9.8600	+1.232%	361,724	+43.712%
2020-10-22	9.4200	9.8600	9.4200	9.7400	+3.838%	311,877	+45.483%
2020-10-21	9.2500	9.4400	9.2100	9.3800	+1.296%	259,185	+51.066%
2020-10-20	9.2200	9.4000	9.1500	9.2600	+1.647%	250,543	+53.024%
2020-10-19	9.1600	9.2900	9.0200	9.1100	-0.978%	290,855	+55.543%
2020-10-16	9.0900	9.4900	9.0500	9.2000	+0.988%	329,417	+54.022%
2020-10-15	9.2000	9.2000	9.0300	9.1100	-1.726%	265,588	+55.543%
2020-10-14	9.2400	9.3100	9.1300	9.2700	+0.325%	463,522	+52.859%
2020-10-13	9.5100	9.5800	9.2400	9.2400	-2.532%	329,650	+53.355%
2020-10-12	9.5200	9.6300	9.4400	9.4800	-0.420%	310,438	+49.473%
2020-10-09	9.5500	9.7300	9.4900	9.5200	0.000%	189,661	+48.845%
2020-10-08	9.4400	9.5600	9.3900	9.5200	+1.927%	250,127	+48.845%
2020-10-07	9.3000	9.5400	9.2500	9.3400	+1.522%	387,871	+51.713%
2020-10-06	9.3800	9.5000	9.1300	9.2000	-0.541%	343,402	+54.022%
2020-10-05	9.3200	9.3800	9.0900	9.2500	0.000%	369,201	+53.189%
2020-10-02	9.0100	9.3100	8.9200	9.2500	+1.093%	386,498	+53.189%
2020-10-01	9.5700	9.6300	8.8300	9.1500	-4.389%	1,012,953	+54.863%
2020-09-30	9.7200	9.9600	9.5300	9.5700	-1.846%	301,277	+48.067%
2020-09-29	9.9200	9.9200	9.6300	9.7500	-1.813%	272,027	+45.333%
2020-09-28	10.0200	10.2800	9.9000	9.9300	+0.915%	496,362	+42.699%
2020-09-25	9.5900	9.8900	9.5400	9.8400	+1.969%	499,635	+44.004%
2020-09-24	9.3900	9.8200	9.3200	9.6500	+2.878%	476,208	+46.839%
2020-09-23	9.7200	9.8700	9.3400	9.3800	-3.498%	368,137	+51.066%
2020-09-22	9.6800	10.1700	9.5900	9.7200	+0.621%	684,617	+45.782%
2020-09-21	9.5300	9.6800	9.4000	9.6600	-0.821%	557,628	+46.687%
2020-09-18	9.7300	10.0800	9.6000	9.7400	+1.037%	1,080,010	+45.483%
2020-09-17	9.5100	9.7100	9.4500	9.6400	0.000%	431,243	+46.992%
2020-09-16	9.5100	9.6900	9.4400	9.6400	+2.335%	457,234	+46.992%
2020-09-15	9.7300	9.8100	9.3500	9.4200	-3.086%	476,826	+50.425%
2020-09-14	9.6400	9.7900	9.4900	9.7200	+2.208%	303,750	+45.782%
2020-09-11	9.7300	9.8300	9.3600	9.5100	-2.860%	564,325	+49.001%
2020-09-10	10.6100	10.6100	9.7900	9.7900	-6.762%	492,523	+44.740%
2020-09-09	10.5000	10.6400	10.2900	10.5000	+0.575%	383,393	+34.952%
2020-09-08	10.4100	10.5900	10.2800	10.4400	-0.571%	382,811	+35.728%
2020-09-04	10.3500	10.6600	10.1600	10.5000	+3.653%	430,090	+34.952%
2020-09-03	10.1300	10.5700	10.1300	10.1300	+0.198%	501,246	+39.882%
2020-09-02	9.6900	10.1900	9.6500	10.1100	+5.532%	491,106	+40.158%
2020-09-01	9.7300	9.7900	9.4900	9.5800	-1.643%	1,341,081	+47.912%
2020-08-31	9.9700	10.0200	9.6200	9.7400	-2.111%	612,458	+45.483%
2020-08-28	10.2600	10.3600	9.7000	9.9500	-4.327%	838,360	+42.412%
2020-08-27	10.1300	10.5500	10.1300	10.4000	+1.761%	254,140	+36.250%
2020-08-26	10.2000	10.4500	10.0000	10.2200	-0.584%	255,843	+38.650%
2020-08-25	10.6100	10.7000	10.1400	10.2800	-2.095%	293,313	+37.840%
2020-08-24	10.0000	10.5500	9.8500	10.5000	+5.847%	372,488	+34.952%
2020-08-21	10.0700	10.1700	9.7700	9.9200	-2.073%	457,126	+42.843%
2020-08-20	10.3500	10.5000	9.8800	10.1300	-4.524%	562,569	+39.882%
2020-08-19	10.4000	10.9700	10.3200	10.6100	+2.413%	377,375	+33.553%
2020-08-18	10.6200	10.7200	9.9500	10.3600	-3.538%	1,121,958	+36.776%
2020-08-17	10.9700	11.2900	10.6800	10.7400	-2.717%	690,401	+31.937%
2020-08-14	11.0000	11.8500	10.8300	11.0400	+3.565%	1,048,890	+28.351%
2020-08-13	11.0000	11.0000	10.0700	10.6600	+0.377%	605,444	+32.927%
2020-08-12	10.8100	10.8100	10.3600	10.6200	+0.283%	311,246	+33.427%
2020-08-11	10.4900	10.9600	10.3800	10.5900	+2.023%	412,235	+33.805%
2020-08-10	10.3400	10.4800	10.1500	10.3800	+1.367%	671,278	+36.513%
2020-08-07	10.0100	10.2800	9.9200	10.2400	+2.196%	243,391	+38.379%
2020-08-06	9.7400	10.2800	9.7400	10.0200	+2.245%	297,646	+41.417%
2020-08-05	10.3100	10.3500	9.7000	9.8000	-4.297%	498,696	+44.592%
2020-08-04	9.8600	10.4300	9.7600	10.2400	+3.330%	424,392	+38.379%
2020-08-03	9.5100	10.0000	9.2200	9.9100	+3.987%	488,748	+42.987%
2020-07-31	9.6700	9.6700	9.4200	9.5300	-2.357%	269,418	+48.688%
2020-07-30	9.6700	9.8200	9.5300	9.7600	-0.306%	256,976	+45.184%
2020-07-29	10.0100	10.0600	9.6200	9.7900	-1.805%	533,887	+44.740%
2020-07-28	10.0600	10.2400	9.9100	9.9700	-1.870%	229,893	+42.126%
2020-07-27	10.5000	10.5600	10.0300	10.1600	-3.238%	256,438	+39.469%
2020-07-24	10.2800	10.5900	10.2600	10.5000	+2.041%	284,023	+34.952%
2020-07-23	10.2200	10.4300	10.0200	10.2900	+0.195%	194,765	+37.707%
2020-07-22	10.1600	10.3400	9.8400	10.2700	+0.785%	725,571	+37.975%
2020-07-21	10.2700	10.5900	10.1500	10.1900	+0.493%	309,756	+39.058%
2020-07-20	10.3100	10.3100	10.0100	10.1400	-2.312%	236,542	+39.744%
2020-07-17	10.7200	10.8200	10.2800	10.3800	-3.352%	309,965	+36.513%
2020-07-16	10.5300	10.8500	10.3800	10.7400	+1.705%	335,858	+31.937%
2020-07-15	10.3000	10.6800	10.2600	10.5600	+5.284%	458,993	+34.186%
2020-07-14	9.9300	10.2800	9.8100	10.0300	+1.007%	349,062	+41.276%
2020-07-13	10.0900	10.3000	9.8100	9.9300	-0.501%	482,881	+42.699%
2020-07-10	9.4300	10.0800	9.4100	9.9800	+5.945%	536,935	+41.984%
2020-07-09	9.5200	9.6200	8.9900	9.4200	-1.050%	497,635	+50.425%
2020-07-08	9.7500	9.7700	9.4000	9.5200	-2.459%	385,047	+48.845%
2020-07-07	10.2800	10.4500	9.7000	9.7600	-6.513%	456,590	+45.184%
2020-07-06	10.0400	10.6400	9.9500	10.4400	+5.990%	742,880	+35.728%
2020-07-02	10.5000	10.5100	9.8400	9.8500	-3.620%	402,096	+43.858%
2020-07-01	10.0200	10.5600	9.9800	10.2200	+2.714%	482,000	+38.650%
2020-06-30	10.0700	10.1200	9.7500	9.9500	-1.777%	411,520	+42.412%
2020-06-29	9.8400	10.2600	9.7000	10.1300	+4.111%	493,750	+39.882%
2020-06-26	9.7100	9.9100	9.4500	9.7300	-1.218%	1,029,646	+45.632%
2020-06-25	9.8900	10.0200	9.6100	9.8500	-1.401%	508,220	+43.858%
2020-06-24	10.4100	10.4500	9.9400	9.9900	-4.857%	603,923	+41.842%
2020-06-23	10.6100	10.7800	10.4700	10.5000	+0.191%	337,209	+34.952%
2020-06-22	10.6100	10.6100	10.3100	10.4800	-1.225%	571,904	+35.210%
2020-06-19	10.8300	10.9700	10.4600	10.6100	-1.668%	664,693	+33.553%
2020-06-18	10.5500	10.9500	10.4800	10.7900	+0.935%	453,174	+31.325%
2020-06-17	11.1200	11.2700	10.6400	10.6900	-4.383%	394,639	+32.554%
2020-06-16	11.9200	11.9200	11.0900	11.1800	-2.273%	283,670	+26.744%
2020-06-15	10.9000	11.6600	10.7600	11.4400	+1.329%	326,916	+23.864%
2020-06-12	11.7100	11.8100	10.7900	11.2900	-0.265%	474,660	+25.509%
2020-06-11	11.9500	11.9800	11.2700	11.3200	-8.857%	567,653	+25.177%
2020-06-10	12.7700	12.9700	12.3900	12.4200	-3.196%	442,709	+14.090%
2020-06-09	13.7600	13.8300	12.7500	12.8300	-7.764%	885,401	+10.444%
2020-06-08	13.8300	14.0400	13.6200	13.9100	+2.279%	528,146	+1.869%
2020-06-05	13.2800	14.2300	13.2800	13.6000	+5.182%	742,486	+4.191%
2020-06-04	12.8800	13.2800	12.6500	12.9300	0.000%	433,971	+9.590%
2020-06-03	12.3000	13.3100	12.1800	12.9300	+5.724%	1,050,054	+9.590%
2020-06-02	13.0300	13.0500	12.1600	12.2300	-5.267%	1,424,404	+15.863%
2020-06-01	12.4400	13.2800	12.4200	12.9100	+4.281%	1,040,014	+9.760%
2020-05-29	12.5000	12.7600	12.2800	12.3800	-0.482%	804,134	+14.459%
2020-05-28	12.8900	12.9600	12.3100	12.4400	-2.813%	345,059	+13.907%
2020-05-27	13.0100	13.4300	12.7300	12.8000	+0.156%	573,870	+10.703%
2020-05-26	13.7800	13.8100	12.6900	12.7800	-3.982%	407,781	+10.876%
2020-05-22	13.4000	13.6500	13.1500	13.3100	-0.672%	1,040,055	+6.461%
2020-05-21	12.9600	13.5200	12.8800	13.4000	+3.957%	868,395	+5.746%
2020-05-20	12.7200	13.1600	12.6200	12.8900	+2.709%	407,314	+9.930%
2020-05-19	12.5400	12.9100	12.5000	12.5500	-0.712%	592,732	+12.908%
2020-05-18	12.4200	12.8100	12.4200	12.6400	+5.421%	465,367	+12.104%
2020-05-15	11.9300	12.2800	11.8100	11.9900	+0.335%	362,844	+18.182%
2020-05-14	11.5000	11.9500	11.3300	11.9500	+1.185%	373,423	+18.577%
2020-05-13	11.9600	12.0000	11.6300	11.8100	-2.316%	575,195	+19.983%
2020-05-12	11.6600	12.1800	11.6600	12.0900	+3.688%	641,624	+17.204%
2020-05-11	11.6300	12.0600	11.4600	11.6600	-0.850%	709,900	+21.527%
2020-05-08	11.3200	11.8400	11.2200	11.7600	+6.137%	475,577	+20.493%
2020-05-07	11.1800	11.5800	10.9600	11.0800	+1.003%	603,610	+27.888%
2020-05-06	10.6400	11.1300	10.5900	10.9700	+3.491%	812,154	+29.170%
2020-05-05	11.3300	11.3700	10.4500	10.6000	-7.343%	808,202	+33.679%
2020-05-04	11.2500	11.5000	10.9600	11.4400	-0.694%	362,779	+23.864%
2020-05-01	11.8000	11.9200	11.2800	11.5200	-3.030%	625,674	+23.003%
2020-04-30	12.0300	12.3200	11.7200	11.8800	-4.808%	1,188,419	+19.276%
2020-04-29	12.0400	12.5900	11.9400	12.4800	+6.213%	561,135	+13.542%
2020-04-28	12.0400	12.3000	11.6900	11.7500	+0.772%	705,063	+20.596%
2020-04-27	11.1100	11.8000	11.0300	11.6600	+6.290%	460,978	+21.527%
2020-04-24	10.9300	11.1300	10.7200	10.9700	-0.091%	427,923	+29.170%
2020-04-23	10.9400	11.5200	10.8500	10.9800	+0.642%	591,464	+29.053%
2020-04-22	11.5000	11.6200	10.9100	10.9100	-3.022%	450,003	+29.881%
2020-04-21	10.7400	11.4300	10.6000	11.2500	+1.626%	431,837	+25.956%
2020-04-20	10.7700	11.5300	10.7700	11.0700	+0.545%	566,252	+28.004%
2020-04-17	10.7500	11.0600	10.6100	11.0100	+5.460%	994,726	+28.701%
2020-04-16	10.7600	10.9900	10.2500	10.4400	-3.779%	404,348	+35.728%
2020-04-15	11.0000	11.3300	10.5300	10.8500	-4.489%	582,167	+30.599%
2020-04-14	11.3200	11.4700	10.7300	11.3600	+2.712%	633,655	+24.736%
2020-04-13	10.6800	11.1000	10.4500	11.0600	+1.375%	515,799	+28.119%
2020-04-09	10.5600	11.2600	10.4500	10.9100	+4.702%	724,947	+29.881%
2020-04-08	9.8300	10.5400	9.8300	10.4200	+5.359%	458,380	+35.988%
2020-04-07	9.7700	10.6500	9.5400	9.8900	-1.001%	1,014,586	+43.276%
2020-04-06	9.5000	10.0500	9.4900	9.9900	+9.901%	593,494	+41.842%
2020-04-03	8.8500	9.0900	8.5300	9.0900	+1.906%	793,308	+55.886%
2020-04-02	8.7500	9.3400	8.5200	8.9200	+0.677%	694,645	+58.857%
2020-04-01	9.8900	10.3500	8.6200	8.8600	-13.137%	1,029,861	+59.932%
2020-03-31	10.5900	10.9300	10.1200	10.2000	-3.592%	832,433	+38.922%
2020-03-30	10.2300	10.8700	9.8500	10.5800	+3.523%	773,275	+33.932%
2020-03-27	10.8000	10.8800	9.9900	10.2200	-8.341%	1,015,509	+38.650%
2020-03-26	11.0500	11.2600	10.7200	11.1500	+0.905%	761,263	+27.085%
2020-03-25	11.0100	12.1200	10.6200	11.0500	+0.272%	796,202	+28.235%
2020-03-24	11.5800	12.1500	10.7500	11.0200	-0.988%	1,779,207	+28.584%
2020-03-23	11.7800	11.9100	10.8000	11.1300	-5.518%	1,065,375	+27.314%
2020-03-20	12.1700	12.6600	11.3300	11.7800	-2.965%	993,392	+20.289%
2020-03-19	12.7200	13.2500	11.9300	12.1400	-5.156%	1,152,313	+16.722%
2020-03-18	11.3800	14.6000	10.8600	12.8000	+5.960%	964,493	+10.703%
2020-03-17	11.2900	13.0400	10.8000	12.0800	+9.321%	839,837	+17.301%
2020-03-16	10.7600	11.2700	10.3200	11.0500	-6.987%	970,553	+28.235%
2020-03-13	11.6700	12.3700	10.6700	11.8800	+5.977%	1,208,115	+19.276%
2020-03-12	11.8200	11.9600	10.4100	11.2100	-11.593%	1,243,713	+26.405%
2020-03-11	12.7900	13.1300	12.4400	12.6800	-2.910%	1,378,931	+11.751%
2020-03-10	13.5300	13.7700	13.0000	13.0600	-1.210%	1,483,102	+8.499%
2020-03-09	12.4600	13.3900	12.1000	13.2200	-0.226%	1,292,643	+7.186%
2020-03-06	12.3800	13.3300	12.0800	13.2500	+3.922%	1,208,522	+6.943%
2020-03-05	12.7300	12.7800	11.9500	12.7500	-2.523%	1,057,783	+11.137%
2020-03-04	12.9800	13.1500	12.7600	13.0800	+1.790%	629,436	+8.333%
2020-03-03	12.6500	12.9700	12.0500	12.8500	+1.181%	976,000	+10.272%
2020-03-02	12.6100	12.7800	11.7900	12.7000	+0.475%	1,074,730	+11.575%
2020-02-28	12.4000	13.0200	12.2500	12.6400	-1.250%	1,049,269	+12.104%
2020-02-27	12.6400	13.1900	12.3200	12.8000	-1.005%	949,333	+10.703%
2020-02-26	13.2500	13.2500	12.6400	12.9300	-1.523%	1,069,233	+9.590%
2020-02-25	13.8200	13.8200	12.9700	13.1300	-4.370%	687,742	+7.921%
2020-02-24	13.8200	13.9400	13.5500	13.7300	-3.378%	642,410	+3.205%
2020-02-21	14.2000	14.2600	13.8900	14.2100	-0.699%	752,437	-0.281%
2020-02-20	14.7700	14.7700	14.0500	14.3100	-3.376%	572,648	-0.978%
2020-02-19	15.0800	15.1600	14.6400	14.8100	-1.398%	425,034	-4.321%
2020-02-18	15.3100	15.4400	14.8800	15.0200	-3.594%	456,427	-5.659%
2020-02-14	16.1300	16.1300	15.4000	15.5800	-3.230%	527,617	-9.050%
2020-02-13	16.0200	16.3100	15.8600	16.1000	0.000%	1,087,335	-11.988%
2020-02-12	15.6100	16.2000	15.6100	16.1000	+4.478%	664,013	-11.988%
2020-02-11	15.6000	15.6400	15.1800	15.4100	-0.065%	530,459	-8.047%
2020-02-10	15.6200	15.7400	15.3800	15.4200	-1.721%	783,245	-8.106%
2020-02-07	16.3500	16.3600	15.5600	15.6900	-4.388%	1,036,583	-9.688%
2020-02-06	17.0800	17.2500	16.3700	16.4100	-3.866%	677,581	-13.650%
2020-02-05	16.3500	17.1700	15.9600	17.0700	+4.404%	1,433,186	-16.989%
2020-02-04	15.0000	16.4200	15.0000	16.3500	+6.031%	1,738,459	-13.333%
2020-02-03	15.3300	15.5200	15.2300	15.4200	+1.381%	661,550	-8.106%
2020-01-31	15.2600	15.2800	14.7900	15.2100	-0.977%	706,949	-6.838%
2020-01-30	15.1000	15.4100	14.8600	15.3600	+1.119%	611,849	-7.747%
2020-01-29	15.5300	15.6000	15.0800	15.1900	-1.492%	581,602	-6.715%
2020-01-28	15.2800	15.5000	15.1600	15.4200	+1.314%	718,654	-8.106%
2020-01-27	15.2600	15.4700	14.9200	15.2200	-1.870%	703,329	-6.899%
2020-01-24	15.5300	15.5600	15.0200	15.5100	-1.084%	995,688	-8.640%
2020-01-23	16.1000	16.1400	15.6800	15.6800	-3.210%	659,754	-9.630%
2020-01-22	16.4700	16.5200	16.1600	16.2000	-0.978%	249,920	-12.531%
2020-01-21	16.4400	16.5100	16.1700	16.3600	-0.909%	386,996	-13.386%
2020-01-17	16.9300	16.9800	16.4400	16.5100	-1.785%	404,776	-14.173%

document.getElementById("yZz9f3").onerror = function(){this.style.display='none';}; .dark-mode .tdzSnD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdzSnD{ color: #333333; background-color: white; border: 2px solid #333333; }MSGNMSG Networks Inc.stock NYSE

MSGN
MSG Networks Inc.
stock NYSE