Skip to main content

Madison Square Garden Entmt Corp (NY: MSGE )

38.80 -0.35 (-0.89%)
Official Closing Price Updated: 4:10 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 38.59 39.21 37.31 38.80 748,514 -0.35(-0.89%)
Nov 08, 2024 41.00 41.49 38.49 39.15 731,920 -3.93(-9.12%)
Nov 07, 2024 43.38 44.14 42.91 43.08 427,573 -0.24(-0.55%)
Nov 06, 2024 43.39 44.05 42.99 43.32 711,027 +1.77(+4.26%)
Nov 05, 2024 40.47 41.65 40.42 41.55 227,592 +1.01(+2.49%)
Nov 04, 2024 40.75 41.16 40.26 40.54 229,984 -0.38(-0.93%)
Nov 01, 2024 42.12 42.12 40.40 40.92 321,875 -0.79(-1.89%)
Oct 31, 2024 42.08 42.29 41.64 41.71 164,646 -0.57(-1.35%)
Oct 30, 2024 42.38 42.89 42.15 42.28 185,913 -0.31(-0.73%)
Oct 29, 2024 42.20 42.62 42.16 42.59 150,056 +0.14(+0.33%)
Oct 28, 2024 42.42 42.98 42.36 42.45 291,128 +0.26(+0.62%)
Oct 25, 2024 42.21 42.35 41.85 42.19 113,656 +0.10(+0.24%)
Oct 24, 2024 41.90 42.19 41.27 42.09 316,637 +0.32(+0.77%)
Oct 23, 2024 41.90 42.28 41.18 41.77 441,466 -0.42(-1.00%)
Oct 22, 2024 42.41 42.52 41.80 42.19 193,516 -0.22(-0.52%)
Oct 21, 2024 43.52 43.56 42.35 42.41 188,166 -0.91(-2.10%)
Oct 18, 2024 43.75 43.82 43.10 43.32 239,139 -0.43(-0.98%)
Oct 17, 2024 43.51 44.05 43.20 43.75 131,676 +0.35(+0.81%)
Oct 16, 2024 43.06 43.70 42.80 43.40 202,880 +0.36(+0.84%)
Oct 15, 2024 42.90 43.50 42.55 43.04 512,923 -0.03(-0.07%)
Oct 14, 2024 42.22 43.73 42.00 43.07 310,721 +0.76(+1.80%)
Oct 11, 2024 42.23 42.66 41.70 42.31 254,206 +0.03(+0.07%)
Oct 10, 2024 42.10 43.36 41.92 42.28 222,071 -0.37(-0.87%)
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%)
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.