Skip to main content

Madison Square Garden Entmt Corp (NY: MSGE )

35.05 -0.21 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 34.87 35.56 34.87 35.05 220,714 -0.21(-0.60%)
May 28, 2024 35.67 36.23 35.12 35.26 339,242 -0.27(-0.76%)
May 24, 2024 35.75 35.97 35.42 35.53 300,928 -0.11(-0.31%)
May 23, 2024 36.87 36.88 35.51 35.64 204,540 -1.21(-3.28%)
May 22, 2024 37.35 37.65 36.81 36.85 146,575 -0.62(-1.65%)
May 21, 2024 37.22 37.75 37.12 37.47 289,148 +0.13(+0.35%)
May 20, 2024 37.01 37.40 36.74 37.34 255,208 +0.26(+0.70%)
May 17, 2024 37.20 37.80 37.02 37.08 332,604 +0.03(+0.08%)
May 16, 2024 36.64 37.06 36.48 37.05 304,717 +0.26(+0.71%)
May 15, 2024 36.64 37.05 36.54 36.79 266,687 +0.22(+0.60%)
May 14, 2024 36.81 36.81 36.32 36.57 282,469 +0.14(+0.38%)
May 13, 2024 37.56 37.56 36.30 36.43 343,838 -0.78(-2.10%)
May 10, 2024 37.03 37.63 36.59 37.21 823,685 +0.32(+0.87%)
May 09, 2024 36.55 38.50 34.11 36.89 1,064,954 -2.99(-7.50%)
May 08, 2024 39.77 39.93 39.06 39.88 584,665 -0.06(-0.15%)
May 07, 2024 39.26 40.13 39.01 39.94 596,832 +0.68(+1.73%)
May 06, 2024 40.54 40.67 39.26 39.26 472,602 -1.04(-2.58%)
May 03, 2024 40.00 41.58 39.93 40.30 1,006,590 +0.82(+2.08%)
May 02, 2024 39.84 40.10 39.42 39.48 407,362 -0.08(-0.20%)
May 01, 2024 39.40 40.04 39.05 39.56 591,297 +0.41(+1.05%)
Apr 30, 2024 39.94 40.13 39.10 39.15 461,886 -0.95(-2.37%)
Apr 29, 2024 39.52 40.16 39.21 40.10 210,260 +0.68(+1.73%)
Apr 26, 2024 39.42 39.72 39.24 39.42 324,230 -0.07(-0.18%)
Apr 25, 2024 39.29 39.50 38.82 39.49 377,934 +0.03(+0.08%)
Apr 24, 2024 39.50 39.93 39.15 39.46 256,489 -0.09(-0.23%)
Apr 23, 2024 38.50 39.77 38.41 39.55 248,672 +1.09(+2.83%)
Apr 22, 2024 38.15 38.76 37.93 38.46 236,388 +0.52(+1.37%)
Apr 19, 2024 37.59 38.10 37.59 37.94 401,828 +0.33(+0.88%)
Apr 18, 2024 37.80 37.94 37.47 37.61 488,202 -0.21(-0.56%)
Apr 17, 2024 38.68 38.68 37.52 37.82 353,030 -0.63(-1.64%)
Apr 16, 2024 38.32 38.71 38.10 38.45 549,030 -0.14(-0.36%)
Apr 15, 2024 39.47 39.55 38.49 38.59 431,472 -0.57(-1.46%)
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%)
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.