Madison Square Garden Entertainment Corp (NY: MSGE )

47.79 -0.70 (-1.44%)
Streaming Delayed Price Updated: 1:23 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

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