Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	31.88	32.17	31.70	32.09	262,529	+0.21(+0.66%)
Aug 30, 2023	31.72	32.15	31.46	31.88	184,244	+0.20(+0.63%)
Aug 29, 2023	31.58	32.23	31.51	31.68	207,208	-0.05(-0.16%)
Aug 28, 2023	32.03	32.50	31.62	31.73	196,250	-0.20(-0.63%)
Aug 25, 2023	31.75	32.07	31.34	31.93	241,599	+0.33(+1.04%)
Aug 24, 2023	31.46	32.07	31.15	31.60	265,560	-0.64(-1.99%)
Aug 23, 2023	32.92	33.06	31.38	32.24	352,154	-0.34(-1.04%)
Aug 22, 2023	31.97	32.63	31.20	32.58	530,676	+1.59(+5.13%)
Aug 21, 2023	32.56	32.56	30.97	30.99	353,804	-1.81(-5.52%)
Aug 18, 2023	30.19	32.99	29.56	32.80	444,673	+2.15(+7.01%)
Aug 17, 2023	30.82	31.29	30.46	30.65	438,578	-0.18(-0.58%)
Aug 16, 2023	31.60	32.17	30.83	30.83	228,206	-0.93(-2.93%)
Aug 15, 2023	31.70	32.12	31.11	31.76	256,686	-0.41(-1.27%)
Aug 14, 2023	32.70	32.99	31.85	32.17	222,128	-0.68(-2.07%)
Aug 11, 2023	31.66	33.13	31.49	32.85	322,204	+0.52(+1.61%)
Aug 10, 2023	32.67	33.34	31.91	32.33	277,571	-0.18(-0.55%)
Aug 09, 2023	32.89	33.31	32.25	32.51	178,789	-0.34(-1.04%)
Aug 08, 2023	33.15	33.62	32.80	32.85	263,617	-0.87(-2.58%)
Aug 07, 2023	33.37	33.89	33.08	33.72	150,996	+0.46(+1.38%)
Aug 04, 2023	33.66	34.23	33.02	33.26	168,103	-0.30(-0.89%)
Aug 03, 2023	33.25	33.72	33.00	33.56	175,745	-0.02(-0.06%)
Aug 02, 2023	33.25	33.78	32.51	33.58	250,052	-0.09(-0.27%)
Aug 01, 2023	34.79	34.94	33.37	33.67	461,552	-1.17(-3.36%)
Jul 31, 2023	35.45	35.74	34.54	34.84	222,955	-0.57(-1.61%)
Jul 28, 2023	35.36	35.73	34.73	35.41	201,024	+0.70(+2.02%)
Jul 27, 2023	35.09	35.88	34.47	34.71	373,221	+0.04(+0.12%)
Jul 26, 2023	33.66	34.75	33.55	34.67	308,569	+0.69(+2.03%)
Jul 25, 2023	33.74	34.74	33.57	33.98	246,537	-0.26(-0.76%)
Jul 24, 2023	34.35	34.92	33.91	34.24	184,470	+0.14(+0.41%)
Jul 21, 2023	35.30	35.35	33.86	34.10	244,535	-1.02(-2.90%)
Jul 20, 2023	34.75	35.17	34.29	35.12	165,998	+0.32(+0.92%)
Jul 19, 2023	35.30	35.61	34.14	34.80	253,839	-0.52(-1.47%)
Jul 18, 2023	34.00	35.63	33.75	35.32	325,328	+1.48(+4.37%)
Jul 17, 2023	34.84	34.97	33.73	33.84	318,227	-0.86(-2.48%)
Jul 14, 2023	34.36	35.02	34.03	34.70	320,731	+0.02(+0.06%)
Jul 13, 2023	34.36	34.81	33.99	34.68	372,964	+0.29(+0.84%)
Jul 12, 2023	34.98	35.09	33.72	34.39	434,578	+0.05(+0.15%)
Jul 11, 2023	34.49	34.49	33.49	34.34	360,370	+0.05(+0.15%)
Jul 10, 2023	33.64	34.96	33.64	34.29	362,162	+0.45(+1.33%)
Jul 07, 2023	32.84	34.21	32.84	33.84	541,448	+1.11(+3.39%)
Jul 06, 2023	32.80	33.39	31.89	32.73	650,300	-0.18(-0.55%)
Jul 05, 2023	33.15	33.85	32.34	32.91	635,714	-0.59(-1.76%)
Jul 03, 2023	33.43	34.19	33.33	33.50	220,042	-0.12(-0.36%)
Jun 30, 2023	34.79	35.21	33.31	33.62	528,454	-1.61(-4.57%)
Jun 29, 2023	33.54	35.69	33.47	35.23	955,273	+1.59(+4.73%)
Jun 28, 2023	33.21	33.76	32.73	33.64	822,946	+1.11(+3.41%)
Jun 27, 2023	31.49	33.08	31.12	32.53	868,415	+1.30(+4.16%)
Jun 26, 2023	32.07	32.40	30.62	31.23	1,362,117	-1.12(-3.46%)
Jun 23, 2023	32.70	33.49	32.10	32.35	5,634,102	-0.95(-2.85%)
Jun 22, 2023	34.73	35.50	32.27	33.30	1,262,676	-1.54(-4.42%)
Jun 21, 2023	36.95	37.19	34.82	34.84	790,714	-4.80(-12.11%)
Jun 20, 2023	38.66	40.00	38.06	39.64	284,092	+0.62(+1.59%)
Jun 16, 2023	37.98	39.49	37.16	39.02	559,059	+1.85(+4.98%)
Jun 15, 2023	37.51	38.15	36.28	37.17	259,912	+2.93(+8.56%)
May 08, 2023	34.45	34.90	33.92	34.24	180,598	-0.36(-1.04%)
May 05, 2023	34.00	34.61	33.61	34.60	205,680	+0.94(+2.79%)
May 04, 2023	32.68	33.79	31.52	33.66	722,770	+0.74(+2.25%)
May 03, 2023	33.01	33.26	32.44	32.92	464,682	-0.13(-0.39%)
May 02, 2023	32.51	33.36	32.47	33.05	481,841	+0.60(+1.85%)
May 01, 2023	32.55	33.65	32.19	32.45	437,218	+0.18(+0.56%)
Apr 28, 2023	31.46	32.97	31.40	32.27	300,545	+0.37(+1.16%)
Apr 27, 2023	32.89	33.26	31.78	31.90	304,272	-0.87(-2.65%)
Apr 26, 2023	30.97	32.81	30.48	32.77	401,523	+1.24(+3.93%)
Apr 25, 2023	30.59	32.70	29.75	31.53	482,192	+0.03(+0.10%)
Apr 24, 2023	30.22	33.59	29.74	31.50	865,823	+0.51(+1.65%)
Apr 21, 2023	32.90	33.03	28.27	30.99	874,324	-29.57(-48.83%)
Apr 20, 2023	60.28	61.44	59.70	60.56	316,970	-0.13(-0.21%)
Apr 19, 2023	60.65	61.59	59.82	60.69	264,943	+0.01(+0.02%)
Apr 18, 2023	58.87	60.94	57.69	60.68	172,602	+2.40(+4.12%)
Apr 17, 2023	59.01	60.39	57.42	58.28	424,762	-0.70(-1.19%)
Apr 14, 2023	60.83	61.67	58.89	58.98	340,240	-1.66(-2.74%)
Apr 13, 2023	60.30	61.29	60.09	60.64	161,946	+0.28(+0.46%)
Apr 12, 2023	58.97	60.82	57.99	60.36	182,160	+1.90(+3.25%)
Apr 11, 2023	57.90	58.79	56.86	58.46	171,020	+0.44(+0.76%)
Apr 10, 2023	56.21	58.12	56.21	58.02	266,090	+1.54(+2.73%)
Apr 06, 2023	56.23	57.44	55.27	56.48	199,978	+0.51(+0.91%)
Apr 05, 2023	56.53	57.29	55.94	55.97	165,412	-1.14(-2.00%)
Apr 04, 2023	57.57	57.64	56.53	57.11	131,460	-0.54(-0.94%)
Apr 03, 2023	59.12	59.12	57.16	57.65	148,417	-1.42(-2.40%)
Mar 31, 2023	57.65	59.43	57.43	59.07	244,181	+1.88(+3.29%)
Mar 30, 2023	57.89	59.45	57.01	57.19	199,496	+1.49(+2.68%)
Mar 29, 2023	55.75	55.85	54.97	55.70	108,468	+0.41(+0.74%)
Mar 28, 2023	53.77	55.59	53.77	55.29	84,962	+1.22(+2.26%)
Mar 27, 2023	54.67	54.67	53.34	54.07	65,828	+0.15(+0.28%)
Mar 24, 2023	52.36	53.99	51.61	53.92	117,805	+1.09(+2.06%)
Mar 23, 2023	52.95	54.09	51.56	52.83	126,531	+0.12(+0.23%)
Mar 22, 2023	54.92	54.92	52.53	52.71	158,095	-2.35(-4.27%)
Mar 21, 2023	56.45	56.95	54.86	55.06	174,303	-0.47(-0.85%)
Mar 20, 2023	54.34	55.68	54.16	55.53	135,241	+1.63(+3.02%)
Mar 17, 2023	55.29	55.29	53.06	53.90	185,956	-1.56(-2.81%)
Mar 16, 2023	52.49	56.49	52.04	55.46	157,578	+2.30(+4.33%)
Mar 15, 2023	53.71	54.19	51.67	53.16	252,957	-1.99(-3.61%)
Mar 14, 2023	57.03	57.70	54.72	55.15	172,434	-0.35(-0.63%)
Mar 13, 2023	55.71	55.95	52.95	55.50	361,434	-1.38(-2.43%)
Mar 10, 2023	58.14	58.53	56.15	56.88	149,667	-1.42(-2.44%)
Mar 09, 2023	60.25	60.58	58.20	58.30	118,640	-2.15(-3.56%)
Mar 08, 2023	60.83	60.97	59.84	60.45	86,465	-0.29(-0.48%)
Mar 07, 2023	60.86	61.72	60.39	60.74	118,403	-0.12(-0.20%)
Mar 06, 2023	61.60	61.82	60.52	60.86	92,759	-0.58(-0.94%)
Mar 03, 2023	62.40	62.79	61.31	61.44	147,832	-0.72(-1.16%)
Mar 02, 2023	60.25	62.66	59.25	62.16	236,434	+1.30(+2.14%)
Mar 01, 2023	60.50	60.92	59.80	60.86	145,302	+0.33(+0.55%)
Feb 28, 2023	59.40	60.71	59.00	60.53	168,331	+1.01(+1.70%)
Feb 27, 2023	59.62	60.43	59.12	59.52	111,975	+0.21(+0.35%)
Feb 24, 2023	59.16	59.56	58.15	59.31	142,409	-1.14(-1.89%)
Feb 23, 2023	60.20	60.93	59.45	60.45	136,337	+0.56(+0.94%)
Feb 22, 2023	59.94	60.72	58.97	59.89	145,453	+0.16(+0.27%)
Feb 21, 2023	60.49	60.89	59.12	59.73	241,859	-1.73(-2.81%)
Feb 17, 2023	61.25	61.82	60.41	61.46	181,776	+0.34(+0.56%)
Feb 16, 2023	59.52	61.36	58.70	61.12	222,004	+0.84(+1.39%)
Feb 15, 2023	60.33	61.06	59.46	60.28	125,694	-0.45(-0.74%)
Feb 14, 2023	59.74	60.97	58.49	60.73	245,135	+0.62(+1.03%)
Feb 13, 2023	58.10	61.58	57.48	60.11	320,391	+2.31(+4.00%)
Feb 10, 2023	59.83	61.02	56.80	57.80	320,701	-1.78(-2.99%)
Feb 09, 2023	58.26	61.33	56.80	59.58	560,725	+6.23(+11.68%)
Feb 08, 2023	51.93	53.48	51.89	53.35	169,345	+1.01(+1.93%)
Feb 07, 2023	51.75	52.73	50.41	52.34	166,750	+0.44(+0.85%)
Feb 06, 2023	51.74	52.88	51.13	51.90	106,543	-0.64(-1.22%)
Feb 03, 2023	52.79	53.18	52.28	52.54	97,276	-0.75(-1.41%)
Feb 02, 2023	53.06	54.27	52.19	53.29	369,050	+0.95(+1.82%)
Feb 01, 2023	51.86	52.63	51.05	52.34	295,163	+0.05(+0.10%)
Jan 31, 2023	48.46	52.30	48.46	52.29	648,429	+3.93(+8.13%)
Jan 30, 2023	48.42	49.05	47.55	48.36	154,670	-0.44(-0.90%)
Jan 27, 2023	48.86	49.97	48.80	48.80	105,007	-0.39(-0.79%)
Jan 26, 2023	49.88	50.10	48.03	49.19	142,796	-0.36(-0.73%)
Jan 25, 2023	47.45	49.79	47.28	49.55	188,548	+1.48(+3.08%)
Jan 24, 2023	47.99	49.83	47.20	48.07	143,115	+0.29(+0.61%)
Jan 23, 2023	48.03	48.11	47.19	47.78	123,681	-0.54(-1.12%)
Jan 20, 2023	47.89	48.95	47.39	48.32	260,478	+1.00(+2.11%)
Jan 19, 2023	48.40	48.74	47.28	47.32	132,322	-1.12(-2.31%)
Jan 18, 2023	45.27	48.47	45.23	48.44	206,834	+3.09(+6.81%)
Jan 17, 2023	47.05	47.05	45.20	45.35	181,271	-1.53(-3.26%)
Jan 13, 2023	46.42	47.23	46.19	46.88	384,170	+0.18(+0.39%)
Jan 12, 2023	47.63	47.81	46.23	46.70	249,944	-0.25(-0.53%)
Jan 11, 2023	46.71	47.83	46.70	46.95	221,690	+0.62(+1.34%)
Jan 10, 2023	46.51	47.25	45.89	46.33	171,536	-0.28(-0.60%)
Jan 09, 2023	46.81	47.12	46.38	46.61	112,610	+0.08(+0.17%)
Jan 06, 2023	46.93	47.34	46.44	46.53	139,116	+0.02(+0.04%)
Jan 05, 2023	44.83	46.97	43.80	46.51	495,212	+1.69(+3.77%)
Jan 04, 2023	44.30	45.40	43.67	44.82	280,020	+1.05(+2.40%)
Jan 03, 2023	45.62	46.00	43.10	43.77	516,425	-1.20(-2.67%)
Dec 30, 2022	44.36	45.60	44.36	44.97	223,631	+0.20(+0.45%)
Dec 29, 2022	42.90	44.79	42.81	44.77	145,906	+2.17(+5.09%)
Dec 28, 2022	42.63	43.32	42.45	42.60	177,361	-0.12(-0.28%)
Dec 27, 2022	42.90	43.30	41.88	42.72	117,411	-0.35(-0.81%)
Dec 23, 2022	41.55	43.34	41.55	43.07	132,776	+1.35(+3.24%)
Dec 22, 2022	42.47	43.28	40.71	41.72	259,334	-1.44(-3.34%)
Dec 21, 2022	41.70	43.24	41.55	43.16	145,815	+1.53(+3.68%)
Dec 20, 2022	41.49	41.76	41.16	41.63	194,588	+0.15(+0.36%)
Dec 19, 2022	42.61	42.75	40.93	41.48	287,078	-1.51(-3.51%)
Dec 16, 2022	42.01	43.10	41.72	42.99	326,845	+0.42(+0.99%)
Dec 15, 2022	42.70	44.80	42.27	42.57	444,038	+0.58(+1.38%)
Dec 14, 2022	43.34	43.76	41.58	41.99	215,167	-1.42(-3.27%)
Dec 13, 2022	41.76	43.53	41.60	43.41	455,277	+3.10(+7.69%)
Dec 12, 2022	40.62	40.75	39.00	40.31	699,197	-0.64(-1.56%)
Dec 09, 2022	43.60	44.01	40.86	40.95	236,975	-3.05(-6.93%)
Dec 08, 2022	42.57	44.00	41.35	44.00	726,018	+1.00(+2.33%)
Dec 07, 2022	49.26	49.64	42.65	43.00	399,091	-5.84(-11.96%)
Dec 06, 2022	50.08	50.08	48.17	48.84	144,170	-1.36(-2.71%)
Dec 05, 2022	48.93	50.48	48.78	50.20	283,968	+0.89(+1.80%)
Dec 02, 2022	47.28	49.59	46.76	49.31	476,181	+0.82(+1.69%)
Dec 01, 2022	48.30	48.58	47.26	48.49	109,883	+0.37(+0.77%)
Nov 30, 2022	47.21	48.75	46.95	48.12	160,559	+0.76(+1.60%)
Nov 29, 2022	46.48	47.40	46.26	47.36	154,170	+0.94(+2.02%)
Nov 28, 2022	46.39	46.66	45.92	46.42	172,600	-0.19(-0.41%)
Nov 25, 2022	45.69	46.99	45.54	46.61	69,829	+0.95(+2.08%)
Nov 23, 2022	44.52	46.13	44.30	45.66	178,811	+1.10(+2.47%)
Nov 22, 2022	43.81	44.97	43.16	44.56	134,957	+1.08(+2.48%)
Nov 21, 2022	44.48	44.99	42.73	43.48	386,457	-1.09(-2.45%)
Nov 18, 2022	44.71	44.71	42.89	44.57	223,836	+1.03(+2.37%)
Nov 17, 2022	42.81	45.00	42.46	43.54	183,884	-0.06(-0.14%)
Nov 16, 2022	42.31	43.91	41.79	43.60	283,239	+0.92(+2.16%)
Nov 15, 2022	42.89	43.20	40.57	42.68	481,620	-0.67(-1.55%)
Nov 14, 2022	44.46	44.54	43.25	43.35	141,588	-1.06(-2.39%)
Nov 11, 2022	44.19	46.34	44.08	44.41	293,097	+0.26(+0.59%)
Nov 10, 2022	42.36	44.60	41.90	44.15	306,660	+2.75(+6.64%)
Nov 09, 2022	44.04	44.86	38.98	41.40	457,902	-3.76(-8.33%)
Nov 08, 2022	46.24	46.39	44.44	45.16	356,272	-1.19(-2.57%)
Nov 07, 2022	45.97	46.47	45.01	46.35	154,392	+0.85(+1.87%)
Nov 04, 2022	45.32	45.77	44.45	45.50	121,276	+0.26(+0.57%)
Nov 03, 2022	45.42	46.41	44.47	45.24	145,120	-0.94(-2.04%)
Nov 02, 2022	49.00	49.00	46.16	46.18	214,141	-2.93(-5.97%)
Nov 01, 2022	49.81	50.26	49.02	49.11	112,657	+0.08(+0.16%)
Oct 31, 2022	48.09	49.27	47.63	49.03	123,370	+0.70(+1.45%)
Oct 28, 2022	47.78	48.33	46.68	48.33	162,514	+0.84(+1.77%)
Oct 27, 2022	48.84	49.54	47.37	47.49	143,232	-0.77(-1.60%)
Oct 26, 2022	49.24	50.67	48.11	48.26	178,976	-0.55(-1.13%)
Oct 25, 2022	47.52	49.69	47.52	48.81	135,791	+1.49(+3.15%)
Oct 24, 2022	47.90	47.90	46.65	47.32	104,904	-0.49(-1.02%)
Oct 21, 2022	47.17	47.81	46.36	47.81	103,642	+1.07(+2.29%)
Oct 20, 2022	47.72	48.53	46.32	46.74	187,679	-0.93(-1.95%)
Oct 19, 2022	48.42	48.90	47.22	47.67	122,030	-0.96(-1.97%)
Oct 18, 2022	48.77	49.49	47.72	48.63	150,539	+0.73(+1.52%)
Oct 17, 2022	46.85	48.16	46.69	47.90	174,896	+1.95(+4.24%)
Oct 14, 2022	45.94	46.68	45.16	45.95	204,835	+0.41(+0.90%)
Oct 13, 2022	43.39	46.04	42.95	45.54	473,758	+1.34(+3.03%)
Oct 12, 2022	45.10	45.10	42.44	44.20	318,174	-0.91(-2.02%)
Oct 11, 2022	47.10	47.40	44.55	45.11	247,540	-1.82(-3.88%)
Oct 10, 2022	46.00	47.02	45.41	46.93	196,567	+0.90(+1.96%)
Oct 07, 2022	44.72	46.06	44.44	46.03	333,989	+0.95(+2.11%)
Oct 06, 2022	44.30	45.25	43.53	45.08	228,658	+0.55(+1.24%)
Oct 05, 2022	45.78	46.23	44.10	44.53	200,664	-2.28(-4.87%)
Oct 04, 2022	46.85	47.68	46.30	46.81	191,005	+0.91(+1.98%)
Oct 03, 2022	44.68	46.07	43.44	45.90	383,771	+1.81(+4.11%)
Sep 30, 2022	45.00	45.91	44.00	44.09	194,213	-1.08(-2.39%)
Sep 29, 2022	46.71	46.71	44.59	45.17	177,580	-2.45(-5.14%)
Sep 28, 2022	47.70	48.10	46.73	47.62	237,723	+0.32(+0.68%)
Sep 27, 2022	48.65	49.05	47.01	47.30	171,377	+0.12(+0.25%)
Sep 26, 2022	49.46	50.00	47.17	47.18	165,892	-2.27(-4.59%)
Sep 23, 2022	48.00	49.59	47.78	49.45	261,538	+0.52(+1.06%)
Sep 22, 2022	50.39	50.39	47.73	48.93	320,492	-1.32(-2.63%)
Sep 21, 2022	52.92	53.15	50.12	50.25	257,129	-2.55(-4.83%)
Sep 20, 2022	53.51	53.56	52.65	52.80	125,686	-1.38(-2.55%)
Sep 19, 2022	54.13	55.88	54.11	54.18	138,403	-0.80(-1.46%)
Sep 16, 2022	55.43	56.01	54.61	54.98	201,744	-1.29(-2.29%)
Sep 15, 2022	57.05	58.69	56.18	56.27	89,736	-1.37(-2.38%)
Sep 14, 2022	57.24	57.66	55.88	57.64	97,245	+0.52(+0.91%)
Sep 13, 2022	57.22	58.23	56.64	57.12	137,614	-1.70(-2.89%)
Sep 12, 2022	57.45	58.87	57.02	58.82	103,669	+1.52(+2.65%)
Sep 09, 2022	56.11	57.72	56.11	57.30	108,821	+1.73(+3.11%)
Sep 08, 2022	55.19	56.19	54.58	55.57	81,128	-0.30(-0.54%)
Sep 07, 2022	54.54	56.20	54.54	55.87	145,740	+0.90(+1.64%)
Sep 06, 2022	53.43	55.04	52.81	54.97	186,265	+1.97(+3.72%)
Sep 02, 2022	54.17	54.33	52.72	53.00	160,703	-0.83(-1.54%)

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.

Madison Square Garden Entmt Corp (NY: MSGE )

Historical Prices

Free News Feed