Canada markets closed

Madison Square Garden Entertainment Corp. (MSGE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.94+0.33 (+0.88%)
At close: 04:00PM EDT
37.94 0.00 (0.00%)
After hours: 04:25PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202437.5938.1037.5937.9437.94205,575
Apr 18, 202437.8037.9437.4737.6137.61488,200
Apr 17, 202438.6838.6837.5237.8237.82353,000
Apr 16, 202438.3238.7138.1038.4538.45549,000
Apr 15, 202439.4739.5538.4938.5938.59431,500
Apr 12, 202439.3839.4638.7039.1639.16283,500
Apr 11, 202439.6039.7039.1139.5939.59188,700
Apr 10, 202438.8439.5838.6639.4639.46209,000
Apr 09, 202439.9240.0039.4339.7939.79333,700
Apr 08, 202439.8540.0239.5839.7839.78470,400
Apr 05, 202439.3239.9139.2839.7939.79175,200
Apr 04, 202439.8640.1539.1639.2739.27238,800
Apr 03, 202439.4640.3539.3939.7039.70647,300
Apr 02, 202438.9239.7538.8239.6539.65310,900
Apr 01, 202439.2439.6439.0139.3339.33269,500
Mar 28, 202439.0839.5939.0239.2139.21230,600
Mar 27, 202438.5538.9738.2238.9538.95228,900
Mar 26, 202438.4138.6038.1938.2138.21583,400
Mar 25, 202438.5538.6737.9538.0838.08225,900
Mar 22, 202439.0139.2638.3838.5138.51201,000
Mar 21, 202439.0739.3138.8038.9438.94205,200
Mar 20, 202438.4039.6838.2938.9838.98443,300
Mar 19, 202437.2938.3237.2938.2938.291,325,600
Mar 18, 202437.4437.9637.2537.4737.47657,700
Mar 15, 202437.6337.9737.2837.4037.40885,200
Mar 14, 202437.9638.0337.5637.8337.831,127,300
Mar 13, 202437.9938.2437.7537.9037.90275,600
Mar 12, 202437.6838.2437.4537.9937.99446,100
Mar 11, 202438.0038.0637.2237.6437.64410,800
Mar 08, 202437.8338.3237.4837.9737.97313,900
Mar 07, 202438.3438.6137.7237.7637.76526,600
Mar 06, 202438.3238.4737.8138.1638.16267,000
Mar 05, 202438.0938.6637.9238.1238.12276,800
Mar 04, 202438.8439.0237.7438.1338.13482,700
Mar 01, 202438.6239.3938.0438.8338.83394,200
Feb 29, 202438.4738.7138.0138.4938.49383,800
Feb 28, 202436.5938.1336.5938.0838.08545,500
Feb 27, 202437.2737.4036.6236.9236.92553,600
Feb 26, 202437.1737.6337.0537.2737.27433,100
Feb 23, 202437.5737.9937.3437.4237.42501,200
Feb 22, 202436.6337.6036.6237.4137.41612,800
Feb 21, 202437.9837.9836.2437.0037.00957,700
Feb 20, 202437.3537.9637.0637.9537.95363,900
Feb 16, 202436.5938.0436.5037.6237.62510,900
Feb 15, 202436.9837.5936.5836.7536.75509,600
Feb 14, 202436.9637.2136.6137.0337.03434,000
Feb 13, 202435.7937.4735.4836.7636.76531,400
Feb 12, 202436.7737.3236.0636.7336.73793,600
Feb 09, 202436.8437.4736.5536.8136.81554,600
Feb 08, 202436.1037.9435.9936.9636.96638,200
Feb 07, 202436.0137.2534.6936.0036.00609,700
Feb 06, 202433.7635.1133.4734.6034.60672,100
Feb 05, 202433.3033.7133.0833.6533.65484,100
Feb 02, 202433.7933.8933.3633.7633.76175,400
Feb 01, 202433.5333.9233.1733.9133.91169,200
Jan 31, 202433.7234.4533.3133.3433.34231,500
Jan 30, 202433.8634.5533.7333.9233.92484,800
Jan 29, 202433.0733.9532.9033.9233.92196,100
Jan 26, 202434.1934.6033.5233.5233.521,046,500
Jan 25, 202434.2234.6333.8834.0734.07522,500
Jan 24, 202434.2934.3933.5533.7933.79459,700
Jan 23, 202433.8834.5533.6533.9133.91649,500
Jan 22, 202433.5534.0433.2033.4033.40654,800
Jan 19, 202433.3733.7733.0333.4833.48540,200
Jan 18, 202432.5233.4032.5233.1133.11504,900
Jan 17, 202432.0732.5931.8432.4632.46594,100
Jan 16, 202431.9932.4031.3132.3032.30888,700
Jan 12, 202431.9732.3331.4732.1432.14634,400
Jan 11, 202430.8331.5530.4231.5431.54544,800
Jan 10, 202430.7330.8230.2530.7730.77572,500
Jan 09, 202430.5630.6530.3030.5930.59601,100
Jan 08, 202430.3530.9330.3530.8730.87424,800
Jan 05, 202430.2530.8130.1330.3430.34397,800
Jan 04, 202430.2730.6530.2230.5730.57515,600
Jan 03, 202430.8130.9330.1030.1730.17655,100
Jan 02, 202431.4731.7130.6630.9930.99569,400
Dec 29, 202331.6332.1531.5731.7931.79451,000
Dec 28, 202331.8032.0931.6531.8031.80389,300
Dec 27, 202331.3031.8731.1431.8231.82577,700
Dec 26, 202331.0031.5030.7131.4231.42395,200
Dec 22, 202331.9632.0631.1131.1531.15388,100
Dec 21, 202331.7631.9631.5631.8731.87500,900
Dec 20, 202331.8532.3931.3831.4431.44597,900
Dec 19, 202331.5332.0731.4531.9731.97552,100
Dec 18, 202331.2831.8430.7531.3231.32428,400
Dec 15, 202332.3032.3031.1031.1631.161,148,700
Dec 14, 202333.0033.2531.5032.2032.20658,900
Dec 13, 202331.5832.3531.0932.2032.20657,700
Dec 12, 202331.8231.8831.3531.6431.64626,800
Dec 11, 202332.0132.2831.6631.6831.68475,700
Dec 08, 202331.4432.2731.1232.2032.20581,200
Dec 07, 202330.3731.3030.2131.3031.30779,800
Dec 06, 202330.4830.9630.0030.1930.19423,700
Dec 05, 202330.6030.7930.0830.3530.35262,600
Dec 04, 202330.7131.2330.7130.9830.98392,100
Dec 01, 202330.1930.9629.9330.8030.80364,100
Nov 30, 202330.0230.3229.7130.2830.28475,400
Nov 29, 202330.4930.9529.8530.0330.03638,100
Nov 28, 202330.8030.9830.1430.1430.14449,200
Nov 27, 202331.3131.3730.8130.8830.88410,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...