Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MSGR )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2023 0 +0.00(+0.00%)
Apr 20, 2023 13.97 14.14 13.81 13.81 1,713 -0.31(-2.18%)
Apr 19, 2023 14.21 14.21 14.12 14.12 932 -0.04(-0.28%)
Apr 18, 2023 14.20 14.20 13.93 14.16 942 -0.03(-0.21%)
Apr 17, 2023 14.19 14.19 14.19 14.19 199 +0.19(+1.35%)
Apr 14, 2023 13.87 14.00 13.87 14.00 793 -0.23(-1.61%)
Apr 13, 2023 13.55 14.32 13.55 14.23 6,058 +0.43(+3.10%)
Apr 12, 2023 13.75 13.80 13.75 13.80 496 +0.11(+0.79%)
Apr 11, 2023 13.57 13.73 13.57 13.69 1,423 +0.04(+0.29%)
Apr 10, 2023 13.75 13.75 13.65 13.65 814 -0.01(-0.10%)
Apr 06, 2023 13.20 13.66 13.20 13.66 1,090 +0.31(+2.34%)
Apr 05, 2023 13.05 13.50 13.00 13.35 9,897 +0.12(+0.90%)
Apr 04, 2023 13.45 13.45 13.23 13.23 671 -0.19(-1.38%)
Apr 03, 2023 13.34 13.42 13.27 13.42 317 +0.08(+0.62%)
Mar 31, 2023 13.42 13.42 13.34 13.34 192 +0.29(+2.22%)
Mar 30, 2023 13.30 13.30 13.05 13.05 1,042 -0.11(-0.82%)
Mar 29, 2023 13.36 13.36 13.15 13.15 579 +0.25(+1.95%)
Mar 28, 2023 12.90 12.90 12.90 12.90 118 -0.22(-1.70%)
Mar 27, 2023 12.84 13.13 12.84 13.13 890 +0.17(+1.33%)
Mar 24, 2023 12.82 13.06 12.82 12.95 755 +0.08(+0.59%)
Mar 23, 2023 12.97 13.00 12.84 12.88 1,189 -0.12(-0.91%)
Mar 22, 2023 13.33 13.40 13.00 13.00 1,810 -0.42(-3.14%)
Mar 21, 2023 13.34 13.52 13.24 13.42 1,479 -0.14(-1.04%)
Mar 20, 2023 13.63 13.63 13.56 13.56 238 +0.03(+0.24%)
Mar 17, 2023 13.49 13.59 13.49 13.53 2,101 -0.32(-2.33%)
Mar 16, 2023 13.72 13.95 13.63 13.85 945 -0.02(-0.15%)
Mar 15, 2023 13.54 13.89 13.54 13.87 5,578 -0.09(-0.63%)
Mar 14, 2023 14.03 14.16 13.96 13.96 30,526 +0.27(+1.98%)
Mar 13, 2023 13.67 13.86 13.67 13.69 1,451 +0.46(+3.47%)
Mar 10, 2023 13.33 13.33 12.85 13.23 328 -0.32(-2.37%)
Mar 09, 2023 13.56 13.56 13.55 13.55 308 -0.51(-3.60%)
Mar 08, 2023 14.15 14.15 14.06 14.06 172 -0.20(-1.39%)
Mar 07, 2023 14.32 14.32 14.19 14.25 1,447 -0.16(-1.10%)
Mar 06, 2023 14.67 14.67 14.41 14.41 113 -0.34(-2.28%)
Mar 03, 2023 14.50 14.75 14.50 14.75 393 +0.35(+2.44%)
Mar 02, 2023 14.40 14.40 14.40 14.40 53 +0.12(+0.85%)
Mar 01, 2023 14.22 14.30 14.20 14.27 604 +0.18(+1.30%)
Feb 28, 2023 14.17 14.17 13.99 14.09 802 +0.19(+1.40%)
Feb 27, 2023 13.75 13.90 13.75 13.90 531 +0.14(+0.99%)
Feb 24, 2023 13.97 13.97 13.76 13.76 1,147 -0.30(-2.10%)
Feb 23, 2023 14.14 14.14 14.06 14.06 1,048 -0.10(-0.68%)
Feb 22, 2023 14.26 14.26 14.05 14.15 1,020 +0.00(+0.01%)
Feb 21, 2023 14.39 14.39 14.05 14.15 1,113 -0.60(-4.04%)
Feb 17, 2023 14.35 14.75 14.35 14.75 1,315 +0.08(+0.57%)
Feb 16, 2023 14.66 14.66 14.66 14.66 66 -0.21(-1.38%)
Feb 15, 2023 14.75 14.87 14.75 14.87 2,117 +0.13(+0.85%)
Feb 14, 2023 14.96 14.96 14.53 14.74 1,427 -0.16(-1.06%)
Feb 13, 2023 15.06 15.06 14.90 14.90 5,127 -0.24(-1.58%)
Feb 10, 2023 15.06 15.14 15.06 15.14 2,311 -0.13(-0.86%)
Feb 09, 2023 15.43 15.43 15.16 15.27 14,006 -0.16(-1.03%)
Feb 08, 2023 15.79 15.79 15.39 15.43 15,173 -0.36(-2.28%)
Feb 07, 2023 15.50 15.79 15.48 15.79 2,528 +0.44(+2.88%)
Feb 06, 2023 15.77 15.77 15.33 15.35 2,508 -0.49(-3.07%)
Feb 03, 2023 15.73 16.37 15.62 15.84 3,040 -0.09(-0.58%)
Feb 02, 2023 16.33 16.33 15.60 15.93 7,118 -0.23(-1.44%)
Feb 01, 2023 15.65 16.16 15.47 16.16 7,514 +0.18(+1.16%)
Jan 31, 2023 15.58 16.04 15.57 15.98 978 +0.35(+2.25%)
Jan 30, 2023 15.42 15.62 15.40 15.62 863 -0.28(-1.76%)
Jan 27, 2023 16.10 16.21 15.54 15.90 993 +0.36(+2.30%)
Jan 26, 2023 15.28 15.55 15.28 15.55 2,302 +0.32(+2.07%)
Jan 25, 2023 15.34 15.34 15.16 15.23 12,316 -0.56(-3.55%)
Jan 24, 2023 15.64 16.00 15.64 15.79 2,252 -0.02(-0.12%)
Jan 23, 2023 15.89 15.89 15.60 15.81 958 +0.01(+0.05%)
Jan 20, 2023 15.75 15.80 15.75 15.80 417 +0.10(+0.62%)
Jan 19, 2023 15.25 15.83 15.25 15.70 1,453 +0.04(+0.28%)
Jan 18, 2023 16.18 16.18 15.65 15.66 12,150 +0.11(+0.72%)
Jan 17, 2023 15.73 15.79 15.29 15.55 18,740 -0.28(-1.75%)
Jan 13, 2023 15.68 15.88 15.68 15.83 2,017 +0.15(+0.95%)
Jan 12, 2023 15.41 15.68 15.34 15.68 970 +0.67(+4.49%)
Jan 11, 2023 14.80 15.00 14.80 15.00 1,320 +0.11(+0.74%)
Jan 10, 2023 14.65 14.89 14.65 14.89 4,727 +0.63(+4.43%)
Jan 09, 2023 14.56 14.57 14.25 14.26 37,734 -0.29(-2.01%)
Jan 06, 2023 14.50 14.62 14.50 14.55 3,252 +0.34(+2.37%)
Jan 05, 2023 14.23 14.23 14.11 14.22 6,758 -0.20(-1.40%)
Jan 04, 2023 14.42 14.44 14.28 14.42 883 +0.29(+2.04%)
Jan 03, 2023 14.39 14.39 14.05 14.13 479 -0.11(-0.76%)
Dec 30, 2022 14.11 14.24 13.91 14.24 2,872 -0.03(-0.23%)
Dec 29, 2022 14.27 14.27 14.27 14.27 360 +0.56(+4.12%)
Dec 28, 2022 13.96 13.96 13.65 13.71 2,138 -0.17(-1.24%)
Dec 27, 2022 14.65 14.65 13.88 13.88 5,124 -0.65(-4.48%)
Dec 23, 2022 14.53 14.53 14.53 14.53 271 -0.33(-2.23%)
Dec 22, 2022 14.60 14.86 14.50 14.86 4,789 +0.03(+0.20%)
Dec 21, 2022 14.45 14.85 14.45 14.83 34,395 +0.32(+2.22%)
Dec 20, 2022 14.36 14.51 14.32 14.51 2,147 +0.35(+2.46%)
Dec 19, 2022 14.20 14.23 14.16 14.16 6,679 -0.45(-3.10%)
Dec 16, 2022 14.47 14.75 14.47 14.61 1,054 -0.17(-1.14%)
Dec 15, 2022 15.02 15.02 14.78 14.78 14,361 -0.39(-2.57%)
Dec 14, 2022 14.79 15.20 14.56 15.17 29,472 +0.60(+4.12%)
Dec 13, 2022 14.58 15.07 14.40 14.57 38,963 +0.68(+4.93%)
Dec 12, 2022 13.87 13.89 13.72 13.89 581 +0.18(+1.31%)
Dec 09, 2022 14.21 14.21 13.71 13.71 10,909 -0.34(-2.40%)
Dec 08, 2022 14.04 14.04 14.04 14.04 12 +0.33(+2.43%)
Dec 07, 2022 13.46 13.73 13.46 13.71 11,397 +0.24(+1.75%)
Dec 06, 2022 13.57 13.57 13.47 13.47 643 -0.37(-2.71%)
Dec 05, 2022 14.01 14.01 13.85 13.85 108 -0.57(-3.93%)
Dec 02, 2022 14.35 14.42 14.35 14.42 10,182 +0.36(+2.58%)
Dec 01, 2022 14.10 14.10 14.05 14.05 411 -0.07(-0.51%)
Nov 30, 2022 13.80 14.18 13.80 14.12 1,127 +0.48(+3.55%)
Nov 29, 2022 13.83 14.39 13.64 13.64 14,472 -0.01(-0.06%)
Nov 28, 2022 14.05 14.05 13.65 13.65 7,313 -0.17(-1.26%)
Nov 25, 2022 13.90 13.90 13.82 13.82 423 -0.05(-0.34%)
Nov 23, 2022 13.91 13.91 13.85 13.87 541 -0.05(-0.39%)
Nov 22, 2022 13.90 13.92 13.90 13.92 247 -0.08(-0.57%)
Nov 21, 2022 14.26 14.26 14.00 14.00 177 -0.28(-1.96%)
Nov 18, 2022 14.28 14.28 14.28 14.28 192 +0.01(+0.10%)
Nov 17, 2022 14.10 14.27 14.10 14.27 1,116 -0.12(-0.80%)
Nov 16, 2022 14.55 14.55 14.39 14.39 2,159 -0.28(-1.92%)
Nov 15, 2022 14.81 14.81 14.67 14.67 217 +0.11(+0.77%)
Nov 14, 2022 14.62 14.62 14.56 14.56 406 -0.02(-0.14%)
Nov 11, 2022 14.48 14.67 14.48 14.58 458 +0.33(+2.32%)
Nov 10, 2022 13.77 14.25 13.77 14.25 724 +0.68(+4.98%)
Nov 09, 2022 13.86 13.86 13.57 13.57 158 -0.40(-2.87%)
Nov 08, 2022 14.09 14.09 13.97 13.97 441 +0.04(+0.29%)
Nov 07, 2022 13.95 14.02 13.93 13.93 384 -0.04(-0.29%)
Nov 04, 2022 13.97 13.97 13.97 13.97 113 -0.12(-0.88%)
Nov 03, 2022 13.96 14.09 13.96 14.09 3,265 -0.01(-0.06%)
Nov 02, 2022 14.33 14.61 14.10 14.10 522 -0.19(-1.35%)
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.