Skip to main content

Madison Square Garden Entmt Corp (NY: MSGE )

39.16 -0.43 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 39.38 39.46 38.70 39.16 283,512 -0.43(-1.09%)
Apr 11, 2024 39.60 39.70 39.11 39.59 188,669 +0.13(+0.33%)
Apr 10, 2024 38.84 39.58 38.66 39.46 208,968 -0.33(-0.83%)
Apr 09, 2024 39.92 40.00 39.43 39.79 333,724 +0.01(+0.03%)
Apr 08, 2024 39.85 40.02 39.58 39.78 470,364 -0.01(-0.03%)
Apr 05, 2024 39.32 39.91 39.28 39.79 175,163 +0.52(+1.32%)
Apr 04, 2024 39.86 40.15 39.16 39.27 238,836 -0.43(-1.08%)
Apr 03, 2024 39.46 40.35 39.39 39.70 647,296 +0.05(+0.13%)
Apr 02, 2024 38.92 39.75 38.82 39.65 310,865 +0.32(+0.81%)
Apr 01, 2024 39.24 39.64 39.01 39.33 269,497 +0.12(+0.31%)
Mar 28, 2024 39.08 39.13 39.13 39.21 230,559 +0.26(+0.67%)
Mar 27, 2024 38.55 38.97 38.22 38.95 228,863 +0.74(+1.94%)
Mar 26, 2024 38.41 38.60 38.19 38.21 583,434 +0.13(+0.34%)
Mar 25, 2024 38.55 38.67 37.95 38.08 225,866 -0.43(-1.12%)
Mar 22, 2024 39.01 39.26 38.38 38.51 201,013 -0.43(-1.10%)
Mar 21, 2024 39.07 39.31 38.80 38.94 205,348 -0.04(-0.10%)
Mar 20, 2024 38.40 39.68 38.29 38.98 443,348 +0.69(+1.80%)
Mar 19, 2024 37.29 38.32 37.29 38.29 1,325,591 +0.82(+2.19%)
Mar 18, 2024 37.44 37.96 37.25 37.47 657,671 +0.07(+0.19%)
Mar 15, 2024 37.63 37.97 37.28 37.40 885,153 -0.43(-1.14%)
Mar 14, 2024 37.96 38.03 37.56 37.83 1,127,281 -0.07(-0.18%)
Mar 13, 2024 37.99 38.24 37.75 37.90 275,648 -0.09(-0.24%)
Mar 12, 2024 37.68 38.24 37.45 37.99 446,105 +0.35(+0.93%)
Mar 11, 2024 38.00 38.05 37.22 37.64 410,830 -0.33(-0.87%)
Mar 08, 2024 37.83 38.32 37.48 37.97 313,930 +0.21(+0.56%)
Mar 07, 2024 38.34 38.61 37.72 37.76 526,612 -0.40(-1.05%)
Mar 06, 2024 38.32 38.47 37.81 38.16 267,028 +0.04(+0.10%)
Mar 05, 2024 38.09 38.66 37.92 38.12 276,754 -0.01(-0.03%)
Mar 04, 2024 38.84 39.02 37.74 38.13 482,651 -0.70(-1.80%)
Mar 01, 2024 38.62 39.39 38.04 38.83 394,163 +0.34(+0.88%)
Feb 29, 2024 38.47 38.71 38.01 38.49 383,790 +0.41(+1.08%)
Feb 28, 2024 36.59 38.13 36.59 38.08 545,475 +1.16(+3.14%)
Feb 27, 2024 37.27 37.41 36.62 36.92 553,624 -0.35(-0.94%)
Feb 26, 2024 37.17 37.63 37.05 37.27 433,130 -0.15(-0.40%)
Feb 23, 2024 37.57 37.99 37.34 37.42 501,195 +0.01(+0.03%)
Feb 22, 2024 36.63 37.60 36.62 37.41 612,796 +0.41(+1.11%)
Feb 21, 2024 37.98 37.98 36.24 37.00 957,674 -0.95(-2.50%)
Feb 20, 2024 37.35 37.96 37.06 37.95 363,936 +0.33(+0.88%)
Feb 16, 2024 36.59 38.04 36.50 37.62 510,862 +0.87(+2.37%)
Feb 15, 2024 36.98 37.59 36.58 36.75 509,582 -0.28(-0.76%)
Feb 14, 2024 36.96 37.20 36.61 37.03 433,978 +0.27(+0.73%)
Feb 13, 2024 35.79 37.47 35.48 36.76 531,402 +0.03(+0.08%)
Feb 12, 2024 36.77 37.32 36.06 36.73 793,561 -0.08(-0.22%)
Feb 09, 2024 36.84 37.47 36.55 36.81 554,598 -0.15(-0.41%)
Feb 08, 2024 36.10 37.94 35.99 36.96 638,194 +0.96(+2.67%)
Feb 07, 2024 36.01 37.25 34.69 36.00 609,749 +1.40(+4.05%)
Feb 06, 2024 33.76 35.11 33.47 34.60 672,131 +0.95(+2.82%)
Feb 05, 2024 33.30 33.71 33.08 33.65 484,125 -0.11(-0.33%)
Feb 02, 2024 33.79 33.89 33.36 33.76 175,429 -0.15(-0.44%)
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.