Indicators

(NY: MSGR )

13.91 UNCHANGED

Last Price Updated: 8:00 PM EDT, Apr 21, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.03	14.03	14.03	14.03	168	-0.37(-2.55%)
Apr 28, 2022	14.48	14.50	13.75	14.39	1,788	-0.10(-0.66%)
Apr 27, 2022	14.70	14.70	14.49	14.49	1,941	-0.15(-1.05%)
Apr 26, 2022	15.11	15.11	14.64	14.64	1,278	-0.57(-3.77%)
Apr 25, 2022	15.11	15.22	15.11	15.22	553	+0.02(+0.15%)
Apr 22, 2022	15.60	15.60	15.18	15.19	4,252	-0.40(-2.53%)
Apr 21, 2022	16.03	16.11	15.50	15.59	7,535	-0.43(-2.69%)
Apr 20, 2022	15.85	16.14	15.85	16.02	4,000	-0.13(-0.79%)
Apr 19, 2022	15.97	16.32	15.97	16.15	1,501	+0.09(+0.58%)
Apr 18, 2022	16.55	16.55	16.06	16.06	5,573	-0.94(-5.53%)
Apr 14, 2022	17.38	17.38	16.93	17.00	2,877	-0.51(-2.92%)
Apr 13, 2022	16.77	17.59	16.77	17.51	4,332	+0.66(+3.94%)
Apr 12, 2022	17.07	17.07	16.76	16.85	4,050	-0.16(-0.92%)
Apr 11, 2022	16.95	17.04	16.95	17.00	2,309	-0.39(-2.25%)
Apr 08, 2022	17.65	17.65	17.39	17.39	1,283	-0.17(-0.97%)
Apr 07, 2022	17.71	17.71	17.31	17.56	1,303	-0.06(-0.33%)
Apr 06, 2022	17.55	17.67	17.37	17.62	4,026	-0.33(-1.86%)
Apr 05, 2022	18.31	18.35	17.86	17.95	6,476	-0.32(-1.75%)
Apr 04, 2022	18.23	18.27	17.99	18.27	1,438	+0.42(+2.36%)

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.