Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,076.13
+3,724.24(+6.27%)
CMC Crypto 200
1,361.86
+84.88(+6.65%)

Madison Square Garden Entertainment Corp. (MSGE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

40.30

+0.82

(+2.08%)

At close: 04:00PM EDT

40.30

0.00

(0.00%)

After hours:

05:29PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	40.00	41.58	39.93	40.30	40.30	874,321
02 May 2024	39.84	40.10	39.42	39.48	39.48	407,400
01 May 2024	39.40	40.04	39.05	39.56	39.56	591,300
30 Apr 2024	39.94	40.13	39.10	39.15	39.15	461,900
29 Apr 2024	39.52	40.16	39.21	40.10	40.10	210,300
26 Apr 2024	39.42	39.72	39.24	39.42	39.42	324,200
25 Apr 2024	39.29	39.50	38.82	39.49	39.49	377,900
24 Apr 2024	39.50	39.93	39.15	39.46	39.46	256,500
23 Apr 2024	38.50	39.77	38.41	39.55	39.55	248,700
22 Apr 2024	38.15	38.76	37.93	38.46	38.46	236,400
19 Apr 2024	37.59	38.10	37.59	37.94	37.94	228,100
18 Apr 2024	37.80	37.94	37.47	37.61	37.61	488,200
17 Apr 2024	38.68	38.68	37.52	37.82	37.82	353,000
16 Apr 2024	38.32	38.71	38.10	38.45	38.45	549,000
15 Apr 2024	39.47	39.55	38.49	38.59	38.59	431,500
12 Apr 2024	39.38	39.46	38.70	39.16	39.16	283,500
11 Apr 2024	39.60	39.70	39.11	39.59	39.59	188,700
10 Apr 2024	38.84	39.58	38.66	39.46	39.46	209,000
09 Apr 2024	39.92	40.00	39.43	39.79	39.79	333,700
08 Apr 2024	39.85	40.02	39.58	39.78	39.78	470,400
05 Apr 2024	39.32	39.91	39.28	39.79	39.79	175,200
04 Apr 2024	39.86	40.15	39.16	39.27	39.27	238,800
03 Apr 2024	39.46	40.35	39.39	39.70	39.70	647,300
02 Apr 2024	38.92	39.75	38.82	39.65	39.65	310,900
01 Apr 2024	39.24	39.64	39.01	39.33	39.33	269,500
28 Mar 2024	39.08	39.59	39.02	39.21	39.21	230,600
27 Mar 2024	38.55	38.97	38.22	38.95	38.95	228,900
26 Mar 2024	38.41	38.60	38.19	38.21	38.21	583,400
25 Mar 2024	38.55	38.67	37.95	38.08	38.08	225,900
22 Mar 2024	39.01	39.26	38.38	38.51	38.51	201,000
21 Mar 2024	39.07	39.31	38.80	38.94	38.94	205,200
20 Mar 2024	38.40	39.68	38.29	38.98	38.98	443,300
19 Mar 2024	37.29	38.32	37.29	38.29	38.29	1,325,600
18 Mar 2024	37.44	37.96	37.25	37.47	37.47	657,700
15 Mar 2024	37.63	37.97	37.28	37.40	37.40	885,200
14 Mar 2024	37.96	38.03	37.56	37.83	37.83	1,127,300
13 Mar 2024	37.99	38.24	37.75	37.90	37.90	275,600
12 Mar 2024	37.68	38.24	37.45	37.99	37.99	446,100
11 Mar 2024	38.00	38.06	37.22	37.64	37.64	410,800
08 Mar 2024	37.83	38.32	37.48	37.97	37.97	313,900
07 Mar 2024	38.34	38.61	37.72	37.76	37.76	526,600
06 Mar 2024	38.32	38.47	37.81	38.16	38.16	267,000
05 Mar 2024	38.09	38.66	37.92	38.12	38.12	276,800
04 Mar 2024	38.84	39.02	37.74	38.13	38.13	482,700
01 Mar 2024	38.62	39.39	38.04	38.83	38.83	394,200
29 Feb 2024	38.47	38.71	38.01	38.49	38.49	383,800
28 Feb 2024	36.59	38.13	36.59	38.08	38.08	545,500
27 Feb 2024	37.27	37.40	36.62	36.92	36.92	553,600
26 Feb 2024	37.17	37.63	37.05	37.27	37.27	433,100
23 Feb 2024	37.57	37.99	37.34	37.42	37.42	501,200
22 Feb 2024	36.63	37.60	36.62	37.41	37.41	612,800
21 Feb 2024	37.98	37.98	36.24	37.00	37.00	957,700
20 Feb 2024	37.35	37.96	37.06	37.95	37.95	363,900
16 Feb 2024	36.59	38.04	36.50	37.62	37.62	510,900
15 Feb 2024	36.98	37.59	36.58	36.75	36.75	509,600
14 Feb 2024	36.96	37.21	36.61	37.03	37.03	434,000
13 Feb 2024	35.79	37.47	35.48	36.76	36.76	531,400
12 Feb 2024	36.77	37.32	36.06	36.73	36.73	793,600
09 Feb 2024	36.84	37.47	36.55	36.81	36.81	554,600
08 Feb 2024	36.10	37.94	35.99	36.96	36.96	638,200
07 Feb 2024	36.01	37.25	34.69	36.00	36.00	609,700
06 Feb 2024	33.76	35.11	33.47	34.60	34.60	672,100
05 Feb 2024	33.30	33.71	33.08	33.65	33.65	484,100
02 Feb 2024	33.79	33.89	33.36	33.76	33.76	175,400
01 Feb 2024	33.53	33.92	33.17	33.91	33.91	169,200
31 Jan 2024	33.72	34.45	33.31	33.34	33.34	231,500
30 Jan 2024	33.86	34.55	33.73	33.92	33.92	484,800
29 Jan 2024	33.07	33.95	32.90	33.92	33.92	196,100
26 Jan 2024	34.19	34.60	33.52	33.52	33.52	1,046,500
25 Jan 2024	34.22	34.63	33.88	34.07	34.07	522,500
24 Jan 2024	34.29	34.39	33.55	33.79	33.79	459,700
23 Jan 2024	33.88	34.55	33.65	33.91	33.91	649,500
22 Jan 2024	33.55	34.04	33.20	33.40	33.40	654,800
19 Jan 2024	33.37	33.77	33.03	33.48	33.48	540,200
18 Jan 2024	32.52	33.40	32.52	33.11	33.11	504,900
17 Jan 2024	32.07	32.59	31.84	32.46	32.46	594,100
16 Jan 2024	31.99	32.40	31.31	32.30	32.30	888,700
12 Jan 2024	31.97	32.33	31.47	32.14	32.14	634,400
11 Jan 2024	30.83	31.55	30.42	31.54	31.54	544,800
10 Jan 2024	30.73	30.82	30.25	30.77	30.77	572,500
09 Jan 2024	30.56	30.65	30.30	30.59	30.59	601,100
08 Jan 2024	30.35	30.93	30.35	30.87	30.87	424,800
05 Jan 2024	30.25	30.81	30.13	30.34	30.34	397,800
04 Jan 2024	30.27	30.65	30.22	30.57	30.57	515,600
03 Jan 2024	30.81	30.93	30.10	30.17	30.17	655,100
02 Jan 2024	31.47	31.71	30.66	30.99	30.99	569,400
29 Dec 2023	31.63	32.15	31.57	31.79	31.79	451,000
28 Dec 2023	31.80	32.09	31.65	31.80	31.80	389,300
27 Dec 2023	31.30	31.87	31.14	31.82	31.82	577,700
26 Dec 2023	31.00	31.50	30.71	31.42	31.42	395,200
22 Dec 2023	31.96	32.06	31.11	31.15	31.15	388,100
21 Dec 2023	31.76	31.96	31.56	31.87	31.87	500,900
20 Dec 2023	31.85	32.39	31.38	31.44	31.44	597,900
19 Dec 2023	31.53	32.07	31.45	31.97	31.97	552,100
18 Dec 2023	31.28	31.84	30.75	31.32	31.32	428,400
15 Dec 2023	32.30	32.30	31.10	31.16	31.16	1,148,700
14 Dec 2023	33.00	33.25	31.50	32.20	32.20	658,900
13 Dec 2023	31.58	32.35	31.09	32.20	32.20	657,700
12 Dec 2023	31.82	31.88	31.35	31.64	31.64	626,800
11 Dec 2023	32.01	32.28	31.66	31.68	31.68	475,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,076.13+3,724.24(+6.27%)

CMC Crypto 2001,361.86+84.88(+6.65%)

Madison Square Garden Entertainment Corp. (MSGE)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,076.13
+3,724.24(+6.27%)

CMC Crypto 200
1,361.86
+84.88(+6.65%)