Msg Networks Inc (NY: MSGN )

12.81 USD +0.18 (+1.43%)
Streaming Delayed Price Updated: 11:17 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 12.33 12.71 12.27 12.63 604,809 +0.49(+4.04%)
Nov 30, 2020 12.25 12.32 12.01 12.14 668,817 -0.15(-1.22%)
Nov 27, 2020 12.35 12.41 12.16 12.29 248,900 -0.11(-0.89%)
Nov 25, 2020 12.11 12.41 11.86 12.40 355,900 +0.10(+0.81%)
Nov 24, 2020 12.04 12.31 11.68 12.30 710,873 +0.44(+3.71%)
Nov 23, 2020 11.74 12.08 11.49 11.86 472,694 +0.24(+2.07%)
Nov 20, 2020 11.40 11.66 11.35 11.62 358,200 +0.12(+1.04%)
Nov 19, 2020 11.52 11.60 11.28 11.50 267,074 +0.11(+0.97%)
Nov 18, 2020 11.77 11.77 11.38 11.39 351,179 -0.26(-2.23%)
Nov 17, 2020 11.15 11.67 10.91 11.65 577,217 +0.51(+4.58%)
Nov 16, 2020 10.87 11.27 10.84 11.14 459,445 +0.56(+5.29%)
Nov 13, 2020 10.04 10.60 10.04 10.58 354,400 +0.55(+5.48%)
Nov 12, 2020 9.930 10.11 9.800 10.03 345,539 -0.04(-0.40%)
Nov 11, 2020 10.36 10.50 10.03 10.07 587,087 -0.29(-2.80%)
Nov 10, 2020 9.970 10.51 9.790 10.36 682,776 +0.57(+5.82%)
Nov 09, 2020 9.890 10.75 9.690 9.790 843,908 +0.47(+5.04%)
Nov 06, 2020 9.360 9.405 9.160 9.320 288,200 -0.05(-0.53%)
Nov 05, 2020 8.910 9.400 8.833 9.370 409,357 +0.57(+6.48%)
Nov 04, 2020 8.760 9.040 8.650 8.800 334,775 -0.03(-0.34%)
Nov 03, 2020 9.250 9.300 8.570 8.830 734,462 -0.23(-2.54%)
Nov 02, 2020 9.170 9.200 8.820 9.060 572,364 +0.12(+1.34%)
Oct 30, 2020 8.890 9.060 8.765 8.940 619,600 -0.06(-0.67%)
Oct 29, 2020 9.100 9.100 8.680 9.000 542,833 -0.12(-1.32%)
Oct 28, 2020 9.250 9.285 9.100 9.120 567,296 -0.26(-2.77%)
Oct 27, 2020 9.590 9.590 9.360 9.380 387,494 -0.24(-2.49%)
Oct 26, 2020 9.740 9.810 9.475 9.620 348,159 -0.24(-2.43%)
Oct 23, 2020 9.860 9.890 9.660 9.860 361,700 +0.12(+1.23%)
Oct 22, 2020 9.420 9.860 9.420 9.740 311,877 +0.36(+3.84%)
Oct 21, 2020 9.250 9.440 9.210 9.380 259,185 +0.12(+1.30%)
Oct 20, 2020 9.220 9.400 9.150 9.260 250,543 +0.15(+1.65%)
Oct 19, 2020 9.160 9.290 9.020 9.110 290,855 -0.09(-0.98%)
Oct 16, 2020 9.090 9.490 9.050 9.200 329,400 +0.09(+0.99%)
Oct 15, 2020 9.200 9.200 9.030 9.110 265,588 -0.16(-1.73%)
Oct 14, 2020 9.240 9.310 9.130 9.270 463,522 +0.03(+0.32%)
Oct 13, 2020 9.510 9.580 9.240 9.240 329,650 -0.24(-2.53%)
Oct 12, 2020 9.520 9.630 9.440 9.480 310,438 -0.04(-0.42%)
Oct 09, 2020 9.550 9.730 9.490 9.520 189,600 +0.00(+0.00%)
Oct 08, 2020 9.440 9.560 9.390 9.520 249,917 +0.18(+1.93%)
Oct 07, 2020 9.300 9.540 9.250 9.340 387,871 +0.14(+1.52%)
Oct 06, 2020 9.380 9.500 9.130 9.200 343,302 -0.05(-0.54%)
Oct 05, 2020 9.320 9.375 9.090 9.250 369,201 +0.00(+0.00%)
Oct 02, 2020 9.010 9.310 8.920 9.250 386,400 +0.10(+1.09%)
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.