Madison Square Garden Entertainment Corp (NY: MSGE )

52.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.