Madison Square Garden Entertainment Corp. (MSGE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

38.91

+0.25

(+0.65%)

Al cierre: 04:00PM EDT

38.91

0.00

(0.00%)

Fuera de horario:

06:03PM EDT

Periodo de tiempo:

26 jul 2023 - 26 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	38.82	39.25	38.64	38.91	38.91	333,000
25 jul 2024	38.96	39.71	38.65	38.66	38.66	493,900
24 jul 2024	40.02	40.36	38.56	38.74	38.74	402,600
23 jul 2024	38.37	39.63	38.11	38.97	38.97	369,900
22 jul 2024	38.11	38.42	37.70	38.26	38.26	585,800
19 jul 2024	38.01	38.25	37.59	37.89	37.89	145,800
18 jul 2024	37.61	38.86	37.61	37.98	37.98	217,100
17 jul 2024	38.01	38.53	37.85	37.92	37.92	245,100
16 jul 2024	37.85	38.47	37.76	38.26	38.26	247,600
15 jul 2024	37.44	38.04	36.94	37.77	37.77	316,000
12 jul 2024	36.90	37.28	36.61	37.21	37.21	356,300
11 jul 2024	35.57	36.76	35.17	36.57	36.57	286,900
10 jul 2024	34.17	34.96	33.90	34.80	34.80	318,900
09 jul 2024	34.19	34.48	34.00	34.07	34.07	224,900
08 jul 2024	34.58	34.74	34.07	34.29	34.29	248,400
05 jul 2024	34.30	34.67	34.21	34.44	34.44	133,900
03 jul 2024	34.32	34.60	34.10	34.38	34.38	72,800
02 jul 2024	33.85	34.50	33.85	34.31	34.31	142,600
01 jul 2024	34.24	34.27	33.46	33.88	33.88	273,800
28 jun 2024	34.48	34.74	34.00	34.23	34.23	1,401,100
27 jun 2024	34.27	34.52	33.94	34.40	34.40	146,300
26 jun 2024	33.10	34.07	33.03	34.07	34.07	335,100
25 jun 2024	33.40	33.52	32.81	33.39	33.39	252,900
24 jun 2024	33.69	33.85	33.16	33.35	33.35	288,500
21 jun 2024	33.53	33.85	33.38	33.63	33.63	479,800
20 jun 2024	33.01	33.59	32.74	33.53	33.53	408,200
18 jun 2024	33.50	33.67	33.05	33.11	33.11	490,100
17 jun 2024	32.97	33.38	32.71	33.35	33.35	890,800
14 jun 2024	33.22	33.45	32.67	33.11	33.11	273,000
13 jun 2024	34.45	34.80	33.39	33.40	33.40	544,600
12 jun 2024	35.04	35.59	34.51	34.53	34.53	275,900
11 jun 2024	34.62	34.99	34.39	34.46	34.46	226,300
10 jun 2024	34.12	35.10	33.81	34.76	34.76	385,100
07 jun 2024	34.85	35.09	34.21	34.23	34.23	358,200
06 jun 2024	34.69	35.22	34.63	34.76	34.76	231,200
05 jun 2024	34.95	34.99	34.17	34.81	34.81	381,900
04 jun 2024	34.97	35.16	34.47	34.66	34.66	266,800
03 jun 2024	35.63	35.67	34.80	35.17	35.17	220,900
31 may 2024	35.24	35.57	34.88	35.54	35.54	203,800
30 may 2024	35.16	35.16	34.74	35.09	35.09	371,000
29 may 2024	34.87	35.56	34.87	35.05	35.05	220,700
28 may 2024	35.67	36.22	35.12	35.26	35.26	339,200
24 may 2024	35.75	35.97	35.42	35.53	35.53	300,900
23 may 2024	36.87	36.88	35.51	35.64	35.64	204,500
22 may 2024	37.35	37.65	36.81	36.85	36.85	146,600
21 may 2024	37.22	37.75	37.12	37.47	37.47	289,100
20 may 2024	37.01	37.40	36.74	37.34	37.34	255,200
17 may 2024	37.20	37.80	37.02	37.08	37.08	332,600
16 may 2024	36.64	37.06	36.48	37.05	37.05	304,700
15 may 2024	36.64	37.04	36.54	36.79	36.79	266,700
14 may 2024	36.81	36.81	36.32	36.57	36.57	282,500
13 may 2024	37.56	37.56	36.31	36.43	36.43	343,800
10 may 2024	37.03	37.63	36.59	37.21	37.21	823,700
09 may 2024	36.55	38.50	34.11	36.89	36.89	1,065,000
08 may 2024	39.77	39.93	39.06	39.88	39.88	584,600
07 may 2024	39.26	40.13	39.01	39.94	39.94	596,800
06 may 2024	40.54	40.67	39.26	39.26	39.26	472,600
03 may 2024	40.00	41.58	39.93	40.30	40.30	1,006,600
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 abr 2024	39.94	40.13	39.10	39.15	39.15	461,900
29 abr 2024	39.52	40.16	39.21	40.10	40.10	210,300
26 abr 2024	39.42	39.72	39.24	39.42	39.42	324,200
25 abr 2024	39.29	39.50	38.82	39.49	39.49	377,900
24 abr 2024	39.50	39.93	39.15	39.46	39.46	256,500
23 abr 2024	38.50	39.77	38.41	39.55	39.55	248,700
22 abr 2024	38.15	38.76	37.93	38.46	38.46	236,400
19 abr 2024	37.59	38.10	37.59	37.94	37.94	228,100
18 abr 2024	37.80	37.94	37.47	37.61	37.61	488,200
17 abr 2024	38.68	38.68	37.52	37.82	37.82	353,000
16 abr 2024	38.32	38.71	38.10	38.45	38.45	549,000
15 abr 2024	39.47	39.55	38.49	38.59	38.59	431,500
12 abr 2024	39.38	39.46	38.70	39.16	39.16	283,500
11 abr 2024	39.60	39.70	39.11	39.59	39.59	188,700
10 abr 2024	38.84	39.58	38.66	39.46	39.46	209,000
09 abr 2024	39.92	40.00	39.43	39.79	39.79	333,700
08 abr 2024	39.85	40.02	39.58	39.78	39.78	470,400
05 abr 2024	39.32	39.91	39.28	39.79	39.79	175,200
04 abr 2024	39.86	40.15	39.16	39.27	39.27	238,800
03 abr 2024	39.46	40.35	39.39	39.70	39.70	647,300
02 abr 2024	38.92	39.75	38.82	39.65	39.65	310,900
01 abr 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
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Madison Square Garden Entertainment Corp. (MSGE)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)