MSG Networks Inc. Common Stockのデータ

MSG Networks Inc. Common Stockの基本情報

名前 MSG Networks Inc. Common Stock
ティッカー MSGN
United States
上場年 nan
セクター Consumer Services

MSG Networks Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.27 15.68 16.17 15.81 289800.0 15.81
2021-02-12 16.33 15.9 16.01 15.96 369700.0 15.96
2021-02-11 16.43 15.91 16.02 16.1 402000.0 16.1
2021-02-10 16.29 15.29 15.72 16.12 461500.0 16.12
2021-02-09 17.5 15.64 17.44 15.65 984000.0 15.65
2021-02-08 18.02 17.37 17.56 17.61 620500.0 17.61
2021-02-05 17.49 16.58 17.12 17.3 612500.0 17.3
2021-02-04 16.85 15.95 16.51 16.55 753900.0 16.55
2021-02-03 17.04 16.18 16.75 16.42 607000.0 16.42
2021-02-02 17.47 16.44 17.27 16.76 954700.0 16.76
2021-02-01 17.93 16.51 17.38 17.17 932400.0 17.17
2021-01-29 18.49 16.9 16.9 17.27 1327200.0 17.27
2021-01-28 18.56 16.73 17.93 16.76 1855100.0 16.76
2021-01-27 18.07 16.58 16.58 17.86 1671500.0 17.86
2021-01-26 17.16 15.91 16.47 16.66 923800.0 16.66
2021-01-25 16.54 15.05 15.07 16.47 794800.0 16.47
2021-01-22 15.14 14.44 14.47 15.03 569400.0 15.03
2021-01-21 14.67 14.0 14.06 14.56 636200.0 14.56
2021-01-20 14.4 14.05 14.18 14.06 421300.0 14.06
2021-01-19 14.1 13.5 13.54 14.07 582700.0 14.07
2021-01-15 13.4 12.99 13.19 13.37 908600.0 13.37
2021-01-14 13.46 12.64 12.67 13.36 672600.0 13.36
2021-01-13 12.85 12.51 12.85 12.63 611800.0 12.63
2021-01-12 13.25 12.83 13.07 12.85 529500.0 12.85
2021-01-11 13.59 12.9 13.52 13.07 648100.0 13.07
2021-01-08 14.24 13.61 14.24 13.66 334000.0 13.66
2021-01-07 14.57 14.1 14.44 14.1 390600.0 14.1
2021-01-06 14.88 14.31 14.52 14.44 458100.0 14.44
2021-01-05 14.33 13.79 13.79 14.26 560100.0 14.26
2021-01-04 14.97 13.79 14.75 13.83 666200.0 13.83
2020-12-31 14.93 14.38 14.88 14.74 508100.0 14.74
2020-12-30 14.93 14.41 14.5 14.82 472700.0 14.82
2020-12-29 14.68 14.05 14.21 14.55 535400.0 14.55
2020-12-28 14.6 13.7 13.72 14.23 679700.0 14.23
2020-12-24 14.2 13.55 14.0 13.59 159700.0 13.59
2020-12-23 14.17 13.67 13.85 14.07 248000.0 14.07
2020-12-22 13.79 13.25 13.5 13.75 317100.0 13.75
2020-12-21 14.17 13.49 14.14 13.49 1059200.0 13.49
2020-12-18 14.49 13.62 13.69 14.43 2484800.0 14.43
2020-12-17 13.79 13.1 13.46 13.74 468000.0 13.74
2020-12-16 13.73 13.33 13.45 13.46 611800.0 13.46
2020-12-15 13.56 12.69 12.94 13.3 425300.0 13.3
2020-12-14 13.29 12.63 12.93 12.9 606300.0 12.9
2020-12-11 13.2 12.47 12.58 12.83 336900.0 12.83
2020-12-10 12.75 12.16 12.34 12.7 212800.0 12.7
2020-12-09 12.73 12.37 12.52 12.47 197600.0 12.47
2020-12-08 12.89 12.37 12.73 12.46 279400.0 12.46
2020-12-07 13.35 12.75 12.82 12.81 332600.0 12.81
2020-12-04 13.14 12.77 12.97 12.9 373600.0 12.9
2020-12-03 13.4 12.75 13.29 12.85 446500.0 12.85
2020-12-02 13.34 12.5 12.58 13.19 1086600.0 13.19
2020-12-01 12.71 12.27 12.33 12.63 604800.0 12.63
2020-11-30 12.32 12.01 12.25 12.14 668800.0 12.14
2020-11-27 12.41 12.16 12.35 12.29 248900.0 12.29
2020-11-25 12.41 11.86 12.11 12.4 355900.0 12.4
2020-11-24 12.31 11.68 12.04 12.3 709900.0 12.3
2020-11-23 12.08 11.49 11.74 11.86 472700.0 11.86
2020-11-20 11.66 11.35 11.4 11.62 358300.0 11.62
2020-11-19 11.6 11.28 11.52 11.5 267100.0 11.5
2020-11-18 11.77 11.38 11.77 11.39 351200.0 11.39
2020-11-17 11.67 10.91 11.15 11.65 577200.0 11.65
2020-11-16 11.27 10.84 10.87 11.14 459400.0 11.14
2020-11-13 10.6 10.04 10.04 10.58 354500.0 10.58
2020-11-12 10.11 9.8 9.93 10.03 345500.0 10.03
2020-11-11 10.5 10.03 10.36 10.07 587100.0 10.07
2020-11-10 10.51 9.79 9.97 10.36 682800.0 10.36
2020-11-09 10.75 9.69 9.89 9.79 843900.0 9.79
2020-11-06 9.4 9.16 9.36 9.32 288200.0 9.32
2020-11-05 9.4 8.83 8.91 9.37 409400.0 9.37
2020-11-04 9.04 8.65 8.76 8.8 334800.0 8.8
2020-11-03 9.3 8.57 9.25 8.83 734500.0 8.83
2020-11-02 9.2 8.82 9.17 9.06 572400.0 9.06
2020-10-30 9.06 8.77 8.89 8.94 619700.0 8.94
2020-10-29 9.1 8.68 9.1 9.0 542800.0 9.0
2020-10-28 9.29 9.1 9.25 9.12 567300.0 9.12
2020-10-27 9.59 9.36 9.59 9.38 387500.0 9.38
2020-10-26 9.81 9.48 9.74 9.62 348200.0 9.62
2020-10-23 9.89 9.66 9.86 9.86 361700.0 9.86
2020-10-22 9.86 9.42 9.42 9.74 311700.0 9.74
2020-10-21 9.44 9.21 9.25 9.38 259200.0 9.38
2020-10-20 9.4 9.15 9.22 9.26 250500.0 9.26
2020-10-19 9.29 9.02 9.16 9.11 290900.0 9.11
2020-10-16 9.49 9.05 9.09 9.2 329300.0 9.2
2020-10-15 9.2 9.03 9.2 9.11 265600.0 9.11
2020-10-14 9.31 9.13 9.24 9.27 463500.0 9.27
2020-10-13 9.58 9.24 9.51 9.24 329700.0 9.24
2020-10-12 9.63 9.44 9.52 9.48 310400.0 9.48
2020-10-09 9.73 9.49 9.55 9.52 189700.0 9.52
2020-10-08 9.56 9.39 9.44 9.52 249900.0 9.52
2020-10-07 9.54 9.25 9.3 9.34 387900.0 9.34
2020-10-06 9.5 9.13 9.38 9.2 343300.0 9.2
2020-10-05 9.38 9.09 9.32 9.25 369200.0 9.25
2020-10-02 9.31 8.92 9.01 9.25 386500.0 9.25
2020-10-01 9.63 8.83 9.57 9.15 1013000.0 9.15
2020-09-30 9.96 9.53 9.72 9.57 301300.0 9.57
2020-09-29 9.92 9.63 9.92 9.75 272000.0 9.75
2020-09-28 10.28 9.9 10.02 9.93 496400.0 9.93
2020-09-25 9.89 9.54 9.59 9.84 499600.0 9.84
2020-09-24 9.82 9.32 9.39 9.65 476200.0 9.65
2020-09-23 9.87 9.34 9.72 9.38 368100.0 9.38
2020-09-22 10.17 9.59 9.68 9.72 684600.0 9.72
2020-09-21 9.68 9.4 9.53 9.66 557600.0 9.66
2020-09-18 10.08 9.6 9.73 9.74 1080000.0 9.74
2020-09-17 9.71 9.45 9.51 9.64 431200.0 9.64
2020-09-16 9.69 9.44 9.51 9.64 457200.0 9.64
2020-09-15 9.81 9.35 9.73 9.42 476800.0 9.42
2020-09-14 9.79 9.49 9.64 9.72 303800.0 9.72
2020-09-11 9.83 9.36 9.73 9.51 564300.0 9.51
2020-09-10 10.61 9.79 10.61 9.79 492500.0 9.79
2020-09-09 10.64 10.29 10.5 10.5 383400.0 10.5
2020-09-08 10.59 10.28 10.41 10.44 382800.0 10.44
2020-09-04 10.66 10.16 10.35 10.5 430100.0 10.5
2020-09-03 10.57 10.13 10.13 10.13 501200.0 10.13
2020-09-02 10.19 9.65 9.69 10.11 491100.0 10.11
2020-09-01 9.79 9.49 9.73 9.58 1341100.0 9.58
2020-08-31 10.02 9.62 9.97 9.74 612500.0 9.74
2020-08-28 10.36 9.7 10.26 9.95 838400.0 9.95
2020-08-27 10.55 10.13 10.13 10.4 254100.0 10.4
2020-08-26 10.45 10.0 10.2 10.22 255800.0 10.22
2020-08-25 10.7 10.14 10.61 10.28 293300.0 10.28
2020-08-24 10.55 9.85 10.0 10.5 372500.0 10.5
2020-08-21 10.17 9.77 10.07 9.92 457100.0 9.92
2020-08-20 10.5 9.88 10.35 10.13 562600.0 10.13
2020-08-19 10.97 10.32 10.4 10.61 377400.0 10.61
2020-08-18 10.72 9.95 10.62 10.36 1122000.0 10.36
2020-08-17 11.29 10.68 10.97 10.74 690400.0 10.74
2020-08-14 11.85 10.83 11.0 11.04 1048900.0 11.04
2020-08-13 11.0 10.07 11.0 10.66 605400.0 10.66
2020-08-12 10.81 10.36 10.81 10.62 311200.0 10.62
2020-08-11 10.96 10.38 10.49 10.59 412200.0 10.59
2020-08-10 10.48 10.15 10.34 10.38 671300.0 10.38
2020-08-07 10.28 9.92 10.01 10.24 243400.0 10.24
2020-08-06 10.28 9.74 9.74 10.02 297600.0 10.02
2020-08-05 10.35 9.7 10.31 9.8 498700.0 9.8
2020-08-04 10.43 9.76 9.86 10.24 424400.0 10.24
2020-08-03 10.0 9.22 9.51 9.91 488700.0 9.91
2020-07-31 9.67 9.42 9.67 9.53 269400.0 9.53
2020-07-30 9.82 9.53 9.67 9.76 257000.0 9.76
2020-07-29 10.06 9.62 10.01 9.79 533900.0 9.79
2020-07-28 10.24 9.91 10.06 9.97 229800.0 9.97
2020-07-27 10.56 10.03 10.5 10.16 256400.0 10.16
2020-07-24 10.59 10.26 10.28 10.5 284000.0 10.5
2020-07-23 10.43 10.02 10.22 10.29 194800.0 10.29
2020-07-22 10.34 9.84 10.16 10.27 725600.0 10.27
2020-07-21 10.59 10.15 10.27 10.19 309800.0 10.19
2020-07-20 10.31 10.01 10.31 10.14 236200.0 10.14
2020-07-17 10.82 10.28 10.72 10.38 310000.0 10.38
2020-07-16 10.85 10.38 10.53 10.74 335900.0 10.74
2020-07-15 10.68 10.26 10.3 10.56 459000.0 10.56
2020-07-14 10.28 9.81 9.93 10.03 349100.0 10.03
2020-07-13 10.3 9.81 10.09 9.93 482900.0 9.93
2020-07-10 10.08 9.41 9.43 9.98 536900.0 9.98
2020-07-09 9.62 8.99 9.52 9.42 497600.0 9.42
2020-07-08 9.77 9.4 9.75 9.52 385000.0 9.52
2020-07-07 10.45 9.7 10.28 9.76 456600.0 9.76
2020-07-06 10.64 9.95 10.04 10.44 742900.0 10.44
2020-07-02 10.51 9.84 10.5 9.85 402100.0 9.85
2020-07-01 10.56 9.98 10.02 10.22 481900.0 10.22
2020-06-30 10.12 9.75 10.07 9.95 411500.0 9.95
2020-06-29 10.26 9.7 9.84 10.13 493800.0 10.13
2020-06-26 9.91 9.45 9.71 9.73 1029600.0 9.73
2020-06-25 10.02 9.61 9.89 9.85 508200.0 9.85
2020-06-24 10.45 9.94 10.41 9.99 603900.0 9.99
2020-06-23 10.78 10.47 10.61 10.5 337200.0 10.5
2020-06-22 10.61 10.31 10.61 10.48 571900.0 10.48
2020-06-19 10.97 10.46 10.83 10.61 664700.0 10.61
2020-06-18 10.95 10.48 10.55 10.79 453200.0 10.79
2020-06-17 11.27 10.64 11.12 10.69 394600.0 10.69
2020-06-16 11.92 11.09 11.92 11.18 283500.0 11.18
2020-06-15 11.66 10.76 10.9 11.44 326900.0 11.44
2020-06-12 11.81 10.79 11.71 11.29 474700.0 11.29
2020-06-11 11.98 11.27 11.95 11.32 567700.0 11.32
2020-06-10 12.97 12.39 12.77 12.42 442700.0 12.42
2020-06-09 13.83 12.75 13.76 12.83 885400.0 12.83
2020-06-08 14.04 13.62 13.83 13.91 528100.0 13.91
2020-06-05 14.23 13.28 13.28 13.6 742500.0 13.6
2020-06-04 13.28 12.65 12.88 12.93 434000.0 12.93
2020-06-03 13.31 12.18 12.3 12.93 1050100.0 12.93
2020-06-02 13.05 12.16 13.03 12.23 1424400.0 12.23
2020-06-01 13.28 12.42 12.44 12.91 1039600.0 12.91
2020-05-29 12.76 12.28 12.5 12.38 804100.0 12.38
2020-05-28 12.96 12.31 12.89 12.44 345100.0 12.44
2020-05-27 13.43 12.73 13.01 12.8 573900.0 12.8
2020-05-26 13.81 12.69 13.78 12.78 407800.0 12.78
2020-05-22 13.65 13.15 13.4 13.31 1040100.0 13.31
2020-05-21 13.52 12.88 12.96 13.4 868400.0 13.4
2020-05-20 13.16 12.62 12.72 12.89 407300.0 12.89
2020-05-19 12.91 12.5 12.54 12.55 592700.0 12.55
2020-05-18 12.81 12.42 12.42 12.64 465400.0 12.64
2020-05-15 12.28 11.81 11.93 11.99 362800.0 11.99
2020-05-14 11.95 11.33 11.5 11.95 373400.0 11.95
2020-05-13 12.0 11.63 11.96 11.81 575200.0 11.81
2020-05-12 12.18 11.66 11.66 12.09 641600.0 12.09
2020-05-11 12.06 11.46 11.63 11.66 709900.0 11.66
2020-05-08 11.84 11.22 11.32 11.76 475600.0 11.76
2020-05-07 11.58 10.96 11.18 11.08 603600.0 11.08
2020-05-06 11.13 10.59 10.64 10.97 812200.0 10.97
2020-05-05 11.37 10.45 11.33 10.6 808000.0 10.6
2020-05-04 11.5 10.96 11.25 11.44 362800.0 11.44
2020-05-01 11.92 11.28 11.8 11.52 625700.0 11.52
2020-04-30 12.32 11.72 12.03 11.88 1188400.0 11.88
2020-04-29 12.59 11.94 12.04 12.48 561100.0 12.48
2020-04-28 12.3 11.69 12.04 11.75 705100.0 11.75
2020-04-27 11.8 11.03 11.11 11.66 461000.0 11.66
2020-04-24 11.13 10.72 10.93 10.97 427900.0 10.97
2020-04-23 11.52 10.85 10.94 10.98 591500.0 10.98
2020-04-22 11.62 10.91 11.5 10.91 450000.0 10.91
2020-04-21 11.43 10.6 10.74 11.25 431800.0 11.25
2020-04-20 11.53 10.77 10.77 11.07 566300.0 11.07
2020-04-17 11.06 10.61 10.75 11.01 994700.0 11.01
2020-04-16 10.99 10.25 10.76 10.44 404300.0 10.44
2020-04-15 11.33 10.53 11.0 10.85 582200.0 10.85
2020-04-14 11.47 10.73 11.32 11.36 633700.0 11.36
2020-04-13 11.1 10.45 10.68 11.06 515800.0 11.06
2020-04-09 11.26 10.45 10.56 10.91 724900.0 10.91
2020-04-08 10.54 9.83 9.83 10.42 458400.0 10.42
2020-04-07 10.65 9.54 9.77 9.89 1014600.0 9.89
2020-04-06 10.05 9.49 9.5 9.99 593500.0 9.99
2020-04-03 9.09 8.53 8.85 9.09 793300.0 9.09
2020-04-02 9.34 8.52 8.75 8.92 694600.0 8.92
2020-04-01 10.35 8.62 9.89 8.86 1029900.0 8.86
2020-03-31 10.93 10.12 10.59 10.2 832400.0 10.2
2020-03-30 10.87 9.85 10.23 10.58 773300.0 10.58
2020-03-27 10.88 9.99 10.8 10.22 1015500.0 10.22
2020-03-26 11.26 10.72 11.05 11.15 761300.0 11.15
2020-03-25 12.12 10.62 11.01 11.05 796200.0 11.05
2020-03-24 12.15 10.75 11.58 11.02 1779200.0 11.02
2020-03-23 11.91 10.8 11.78 11.13 1065400.0 11.13
2020-03-20 12.66 11.33 12.17 11.78 993400.0 11.78
2020-03-19 13.25 11.93 12.72 12.14 1152300.0 12.14
2020-03-18 14.6 10.86 11.38 12.8 964500.0 12.8
2020-03-17 13.04 10.8 11.29 12.08 839800.0 12.08
2020-03-16 11.27 10.32 10.76 11.05 970600.0 11.05
2020-03-13 12.37 10.67 11.67 11.88 1208100.0 11.88
2020-03-12 11.96 10.41 11.82 11.21 1243700.0 11.21
2020-03-11 13.13 12.44 12.79 12.68 1378900.0 12.68
2020-03-10 13.77 13.0 13.53 13.06 1483100.0 13.06
2020-03-09 13.39 12.1 12.46 13.22 1292600.0 13.22
2020-03-06 13.33 12.08 12.38 13.25 1208500.0 13.25
2020-03-05 12.78 11.95 12.73 12.75 1057800.0 12.75
2020-03-04 13.15 12.76 12.98 13.08 629400.0 13.08
2020-03-03 12.97 12.05 12.65 12.85 976000.0 12.85
2020-03-02 12.78 11.79 12.61 12.7 1074700.0 12.7
2020-02-28 13.02 12.25 12.4 12.64 1049300.0 12.64
2020-02-27 13.19 12.32 12.64 12.8 949300.0 12.8
2020-02-26 13.25 12.64 13.25 12.93 1069200.0 12.93
2020-02-25 13.82 12.97 13.82 13.13 687700.0 13.13
2020-02-24 13.94 13.55 13.82 13.73 642400.0 13.73
2020-02-21 14.26 13.89 14.2 14.21 752400.0 14.21
2020-02-20 14.77 14.05 14.77 14.31 572600.0 14.31
2020-02-19 15.16 14.64 15.08 14.81 425000.0 14.81
2020-02-18 15.44 14.88 15.31 15.02 456400.0 15.02