Skip to main content

Madison Square Garden Entmt Corp (NY: MSGE )

42.21 -0.44 (-1.03%)
Streaming Delayed Price Updated: 9:44 AM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 41.67 43.82 41.67 42.65 617,356 +1.08(+2.60%)
Oct 08, 2024 41.09 41.63 40.76 41.57 363,391 +0.40(+0.97%)
Oct 07, 2024 41.51 41.79 41.12 41.17 186,954 -0.67(-1.60%)
Oct 04, 2024 42.11 42.24 41.28 41.84 124,103 +0.44(+1.06%)
Oct 03, 2024 41.85 42.12 41.27 41.40 160,810 -0.83(-1.97%)
Oct 02, 2024 42.09 42.66 41.80 42.23 137,890 +0.20(+0.48%)
Oct 01, 2024 42.37 42.55 41.78 42.03 188,840 -0.50(-1.18%)
Sep 30, 2024 42.03 42.71 41.98 42.53 137,557 +0.39(+0.93%)
Sep 27, 2024 41.84 42.33 41.71 42.14 163,489 +0.54(+1.30%)
Sep 26, 2024 41.56 42.27 41.14 41.60 249,258 +0.33(+0.80%)
Sep 25, 2024 41.06 41.39 40.89 41.27 141,806 +0.00(+0.00%)
Sep 24, 2024 41.77 41.83 41.16 41.27 131,527 -0.23(-0.55%)
Sep 23, 2024 42.27 42.42 41.32 41.50 321,292 -0.63(-1.50%)
Sep 20, 2024 41.94 42.27 41.58 42.13 679,872 +0.13(+0.31%)
Sep 19, 2024 41.85 42.08 41.35 42.00 298,705 +1.10(+2.69%)
Sep 18, 2024 41.75 42.29 40.89 40.90 350,678 -0.63(-1.52%)
Sep 17, 2024 41.39 41.83 41.11 41.53 363,183 +0.46(+1.12%)
Sep 16, 2024 40.50 41.49 40.28 41.07 540,356 +0.78(+1.94%)
Sep 13, 2024 39.90 40.42 39.55 40.29 259,013 +0.84(+2.13%)
Sep 12, 2024 39.64 39.78 39.39 39.45 240,576 -0.03(-0.08%)
Sep 11, 2024 39.19 39.61 38.37 39.48 300,770 +0.12(+0.30%)
Sep 10, 2024 39.66 39.78 38.83 39.36 348,114 -0.28(-0.71%)
Sep 09, 2024 39.92 40.39 39.62 39.64 210,252 -0.38(-0.95%)
Sep 06, 2024 40.58 41.03 39.68 40.02 261,046 -0.72(-1.77%)
Sep 05, 2024 40.72 41.01 40.27 40.74 215,838 +0.05(+0.12%)
Sep 04, 2024 40.52 41.42 40.32 40.69 306,241 +0.17(+0.42%)
Sep 03, 2024 41.79 42.15 40.38 40.52 231,253 -1.70(-4.03%)
Aug 30, 2024 42.13 42.65 41.91 42.22 287,272 +0.22(+0.52%)
Aug 29, 2024 42.32 42.70 41.63 42.00 291,570 +0.08(+0.19%)
Aug 28, 2024 41.70 42.31 41.48 41.92 395,554 +0.14(+0.34%)
Aug 27, 2024 42.26 42.51 41.75 41.78 539,672 -0.46(-1.09%)
Aug 26, 2024 42.20 42.55 42.00 42.24 439,220 +0.43(+1.03%)
Aug 23, 2024 41.89 42.99 41.60 41.81 595,355 +0.81(+1.98%)
Aug 22, 2024 41.00 41.56 40.95 41.00 359,903 +0.00(+0.00%)
Aug 21, 2024 41.76 41.76 40.67 41.00 244,445 -0.35(-0.85%)
Aug 20, 2024 41.01 41.54 40.65 41.35 359,256 +0.13(+0.32%)
Aug 19, 2024 40.48 41.38 39.92 41.22 417,441 +0.72(+1.78%)
Aug 16, 2024 41.27 41.45 39.96 40.50 948,991 +1.84(+4.76%)
Aug 15, 2024 38.34 38.96 38.16 38.66 295,706 +0.92(+2.44%)
Aug 14, 2024 37.53 38.11 37.22 37.74 462,016 +0.27(+0.72%)
Aug 13, 2024 37.26 37.65 37.23 37.47 464,145 +0.49(+1.33%)
Aug 12, 2024 37.26 37.75 36.61 36.98 544,417 -0.33(-0.88%)
Aug 09, 2024 37.69 37.69 37.09 37.31 133,534 -0.47(-1.24%)
Aug 08, 2024 36.84 37.84 36.30 37.78 211,755 +1.48(+4.08%)
Aug 07, 2024 36.74 37.32 36.19 36.30 979,468 -0.17(-0.47%)
Aug 06, 2024 35.73 36.47 35.38 36.47 464,109 +0.68(+1.90%)
Aug 05, 2024 35.21 36.04 34.15 35.79 622,428 -0.76(-2.08%)
Aug 02, 2024 36.85 37.20 36.33 36.55 278,757 -1.17(-3.10%)
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.