Madison Square Garden Entertainment Corp. Class A Common Stock のデータ

Madison Square Garden Entertainment Corp. Class A Common Stock の基本情報

名前 Madison Square Garden Entertainment Corp. Class A Common Stock
ティッカー MSGE
国 nan
上場年 2020.0
セクター Consumer Services

Madison Square Garden Entertainment Corp. Class A Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 98.11 93.13 98.11 94.33 238800.0 94.33
2021-02-12 102.45 94.01 102.11 97.02 196000.0 97.02
2021-02-11 103.41 101.02 101.13 101.69 125800.0 101.69
2021-02-10 103.23 98.07 99.46 101.34 168600.0 101.34
2021-02-09 100.23 96.63 97.98 99.59 73100.0 99.59
2021-02-08 99.24 96.44 98.09 98.44 70100.0 98.44
2021-02-05 101.75 98.7 100.97 98.89 119600.0 98.89
2021-02-04 100.26 96.87 97.75 100.14 160700.0 100.14
2021-02-03 97.92 95.18 96.92 96.38 114500.0 96.38
2021-02-02 98.17 93.22 94.32 96.36 127200.0 96.36
2021-02-01 94.45 89.0 91.6 93.82 329700.0 93.82
2021-01-29 91.92 86.82 90.06 88.75 242100.0 88.75
2021-01-28 91.99 88.0 91.07 90.89 229300.0 90.89
2021-01-27 93.54 89.28 93.0 89.5 215800.0 89.5
2021-01-26 97.9 93.62 96.66 93.96 158000.0 93.96
2021-01-25 98.45 93.01 97.63 96.43 196400.0 96.43
2021-01-22 99.82 97.03 99.13 98.01 80700.0 98.01
2021-01-21 100.85 97.02 100.16 99.26 166900.0 99.26
2021-01-20 102.44 98.49 102.21 99.26 124000.0 99.26
2021-01-19 101.75 96.19 97.58 101.5 218800.0 101.5
2021-01-15 98.96 93.5 97.05 97.9 231600.0 97.9
2021-01-14 99.1 96.94 97.5 97.28 111300.0 97.28
2021-01-13 98.99 95.09 98.12 96.19 177800.0 96.19
2021-01-12 101.63 97.93 101.45 98.01 164700.0 98.01
2021-01-11 105.38 99.5 99.89 101.51 182600.0 101.51
2021-01-08 103.13 98.42 103.04 100.99 181600.0 100.99
2021-01-07 111.46 102.18 102.5 102.26 358900.0 102.26
2021-01-06 105.0 98.85 99.0 102.5 633500.0 102.5
2021-01-05 102.89 97.79 99.0 98.05 426700.0 98.05
2021-01-04 104.93 98.13 104.17 100.24 532000.0 100.24
2020-12-31 105.7 101.45 104.86 105.04 216300.0 105.04
2020-12-30 106.63 99.0 99.3 104.68 467000.0 104.68
2020-12-29 99.94 96.0 97.0 98.1 444500.0 98.1
2020-12-28 101.49 88.43 89.43 94.85 982900.0 94.85
2020-12-24 89.05 87.1 89.0 88.21 63600.0 88.21
2020-12-23 88.76 85.78 85.78 88.28 214700.0 88.28
2020-12-22 86.81 81.33 81.33 85.27 332200.0 85.27
2020-12-21 82.25 79.91 81.21 81.34 517600.0 81.34
2020-12-18 81.05 79.1 80.45 80.75 409300.0 80.75
2020-12-17 81.54 79.55 80.35 80.18 212600.0 80.18
2020-12-16 80.07 79.0 79.97 79.53 208700.0 79.53
2020-12-15 80.0 76.18 77.67 79.17 880900.0 79.17
2020-12-14 79.61 77.7 78.31 77.7 250400.0 77.7
2020-12-11 78.66 77.29 77.37 78.25 114100.0 78.25
2020-12-10 80.74 77.93 79.25 77.94 94000.0 77.94
2020-12-09 80.6 79.26 80.6 79.99 202700.0 79.99
2020-12-08 81.0 79.38 79.95 79.97 116700.0 79.97
2020-12-07 81.04 78.59 79.79 80.46 291200.0 80.46
2020-12-04 81.46 78.94 79.54 79.92 391100.0 79.92
2020-12-03 79.98 78.33 79.42 79.1 227000.0 79.1
2020-12-02 79.3 76.78 77.81 79.15 281600.0 79.15
2020-12-01 78.1 74.78 76.03 77.38 415900.0 77.38
2020-11-30 76.7 74.5 76.7 76.01 233500.0 76.01
2020-11-27 79.64 76.0 78.68 77.0 70400.0 77.0
2020-11-25 80.34 77.53 78.78 78.67 278600.0 78.67
2020-11-24 81.71 79.15 79.64 81.38 191200.0 81.38
2020-11-23 79.79 75.99 76.57 79.36 197800.0 79.36
2020-11-20 77.61 75.08 77.23 76.07 86600.0 76.07
2020-11-19 78.02 76.22 76.95 77.37 54300.0 77.37
2020-11-18 79.85 76.61 78.13 77.0 86900.0 77.0
2020-11-17 79.74 76.22 79.0 78.49 118800.0 78.49
2020-11-16 82.0 79.5 80.83 80.25 80200.0 80.25
2020-11-13 79.97 76.68 77.01 79.45 88500.0 79.45
2020-11-12 77.09 74.44 75.16 76.68 71600.0 76.68
2020-11-11 79.48 75.02 79.27 75.59 130100.0 75.59
2020-11-10 82.26 78.36 82.26 79.62 116300.0 79.62
2020-11-09 85.71 80.0 80.08 82.41 683200.0 82.41
2020-11-06 71.44 68.93 71.27 69.59 39900.0 69.59
2020-11-05 71.99 68.47 68.47 70.59 285800.0 70.59
2020-11-04 70.52 67.88 69.3 67.97 87700.0 67.97
2020-11-03 70.23 65.13 65.56 70.05 106100.0 70.05
2020-11-02 65.74 64.5 65.0 65.15 102500.0 65.15
2020-10-30 65.67 64.32 65.32 65.0 180800.0 65.0
2020-10-29 67.64 65.24 66.78 65.6 109000.0 65.6
2020-10-28 67.48 65.75 66.53 67.03 74300.0 67.03
2020-10-27 69.37 66.55 69.37 67.61 81500.0 67.61
2020-10-26 70.05 68.49 69.84 69.2 70700.0 69.2
2020-10-23 70.59 69.18 70.1 70.34 196600.0 70.34
2020-10-22 70.54 69.83 70.0 70.0 143000.0 70.0
2020-10-21 70.13 69.18 70.03 69.94 98900.0 69.94
2020-10-20 69.92 66.96 66.99 69.8 111700.0 69.8
2020-10-19 69.31 65.59 69.31 67.05 134500.0 67.05
2020-10-16 69.06 67.6 68.0 68.94 90900.0 68.94
2020-10-15 68.56 66.09 66.93 68.06 100900.0 68.06
2020-10-14 70.46 67.07 69.91 67.56 139500.0 67.56
2020-10-13 70.0 69.14 69.53 69.99 41200.0 69.99
2020-10-12 70.65 69.53 69.53 69.8 109100.0 69.8
2020-10-09 70.0 68.18 69.3 69.47 201800.0 69.47
2020-10-08 70.72 68.73 70.72 69.01 154600.0 69.01
2020-10-07 71.19 70.04 70.85 70.09 158000.0 70.09
2020-10-06 73.0 69.74 71.66 70.3 244500.0 70.3
2020-10-05 71.79 68.26 70.39 69.59 492000.0 69.59
2020-10-02 72.07 68.12 68.45 70.26 260300.0 70.26
2020-10-01 69.57 67.15 69.57 68.6 240100.0 68.6
2020-09-30 69.5 67.78 69.34 68.49 108800.0 68.49
2020-09-29 69.99 68.03 69.53 68.48 106300.0 68.48
2020-09-28 69.55 67.0 67.0 69.51 199500.0 69.51
2020-09-25 67.05 65.55 66.71 66.48 149000.0 66.48
2020-09-24 69.46 65.91 69.08 66.55 182600.0 66.55
2020-09-23 69.88 68.6 69.22 69.45 185900.0 69.45
2020-09-22 73.12 68.79 72.85 69.0 129300.0 69.0
2020-09-21 74.5 71.97 74.5 72.6 166500.0 72.6
2020-09-18 75.94 74.7 75.18 75.32 199300.0 75.32
2020-09-17 76.43 74.92 75.1 75.33 88300.0 75.33
2020-09-16 77.62 75.11 75.99 75.91 202800.0 75.91
2020-09-15 76.75 75.4 76.34 75.76 122200.0 75.76
2020-09-14 77.96 75.61 76.24 76.14 152600.0 76.14
2020-09-11 78.6 75.4 78.6 75.7 150100.0 75.7
2020-09-10 82.11 78.53 81.11 78.6 174900.0 78.6
2020-09-09 81.09 77.25 77.98 80.75 136500.0 80.75
2020-09-08 79.81 77.4 77.92 77.64 264800.0 77.64
2020-09-04 79.11 76.96 77.16 78.74 94300.0 78.74
2020-09-03 77.19 75.08 75.08 77.13 81900.0 77.13
2020-09-02 76.49 74.6 74.6 75.35 178800.0 75.35
2020-09-01 75.6 74.79 75.47 74.93 203900.0 74.93
2020-08-31 75.5 74.67 75.23 75.17 110000.0 75.17
2020-08-28 75.12 72.71 73.0 75.12 116800.0 75.12
2020-08-27 73.55 70.71 70.71 72.42 114800.0 72.42
2020-08-26 71.11 68.52 71.0 70.39 151600.0 70.39
2020-08-25 72.17 68.87 69.02 71.0 183100.0 71.0
2020-08-24 69.15 66.3 66.5 68.88 279700.0 68.88
2020-08-21 64.24 63.55 64.0 63.89 66700.0 63.89
2020-08-20 65.46 64.04 65.05 64.15 54800.0 64.15
2020-08-19 66.72 65.24 65.24 65.46 48700.0 65.46
2020-08-18 66.28 64.46 65.94 65.34 151100.0 65.34
2020-08-17 68.13 65.33 67.57 65.47 153300.0 65.47
2020-08-14 72.02 66.87 70.12 67.46 180600.0 67.46
2020-08-13 73.35 71.05 72.88 71.36 81300.0 71.36
2020-08-12 75.85 72.15 74.87 72.65 88200.0 72.65
2020-08-11 75.07 70.88 71.08 74.27 136800.0 74.27
2020-08-10 71.82 68.52 68.63 70.51 110100.0 70.51
2020-08-07 69.08 67.54 67.54 68.71 74500.0 68.71
2020-08-06 68.92 66.55 68.36 67.78 132800.0 67.78
2020-08-05 69.17 67.46 68.94 68.81 130400.0 68.81
2020-08-04 68.85 67.46 68.74 68.63 120500.0 68.63
2020-08-03 71.27 68.53 71.1 68.9 105800.0 68.9
2020-07-31 70.95 67.6 70.77 70.86 147100.0 70.86
2020-07-30 72.03 68.6 72.01 70.81 91900.0 70.81
2020-07-29 75.11 72.7 74.79 73.15 62200.0 73.15
2020-07-28 74.79 73.4 73.54 74.33 48200.0 74.33
2020-07-27 75.2 72.95 74.83 74.08 101100.0 74.08
2020-07-24 75.65 71.6 72.35 74.88 421900.0 74.88
2020-07-23 73.25 70.57 71.3 72.5 127000.0 72.5
2020-07-22 73.32 71.23 72.68 71.74 68400.0 71.74
2020-07-21 75.46 72.25 74.35 72.7 107700.0 72.7
2020-07-20 75.2 72.81 75.2 74.1 64700.0 74.1
2020-07-17 75.81 72.86 75.81 75.0 327000.0 75.0
2020-07-16 77.63 73.98 74.1 76.2 141400.0 76.2
2020-07-15 75.71 71.83 71.83 75.05 181400.0 75.05
2020-07-14 71.59 69.8 70.71 71.04 81800.0 71.04
2020-07-13 72.85 69.63 72.22 71.06 122600.0 71.06
2020-07-10 73.21 70.69 72.0 71.26 123100.0 71.26
2020-07-09 74.62 71.78 74.58 72.15 127600.0 72.15
2020-07-08 74.76 73.07 73.99 74.3 91000.0 74.3
2020-07-07 75.44 73.19 73.53 73.79 94100.0 73.79
2020-07-06 76.5 73.03 74.17 74.68 55900.0 74.68
2020-07-02 76.23 72.82 75.51 72.85 113300.0 72.85
2020-07-01 76.21 73.48 75.26 74.87 151800.0 74.87
2020-06-30 76.18 74.82 75.1 75.0 76100.0 75.0
2020-06-29 75.73 71.9 73.37 75.1 78900.0 75.1
2020-06-26 73.34 70.7 72.94 72.53 364600.0 72.53
2020-06-25 73.78 71.77 73.5 72.68 248900.0 72.68
2020-06-24 74.43 72.43 74.43 73.56 112400.0 73.56
2020-06-23 76.49 74.5 74.97 75.2 120300.0 75.2
2020-06-22 78.0 74.21 78.0 74.58 153200.0 74.58
2020-06-19 79.94 76.99 78.0 78.35 314000.0 78.35
2020-06-18 79.51 76.26 76.72 78.82 129000.0 78.82
2020-06-17 77.61 74.3 76.24 76.76 122300.0 76.76
2020-06-16 76.91 72.59 75.12 74.04 178500.0 74.04
2020-06-15 76.22 72.87 73.6 74.28 81400.0 74.28
2020-06-12 77.52 73.5 75.48 74.87 135300.0 74.87
2020-06-11 77.59 72.05 77.1 73.5 274400.0 73.5
2020-06-10 80.73 79.01 80.1 79.38 221300.0 79.38
2020-06-09 81.17 79.51 80.34 80.62 147900.0 80.62
2020-06-08 82.18 78.95 81.62 81.43 174300.0 81.43
2020-06-05 84.3 80.88 81.53 81.98 356900.0 81.98
2020-06-04 81.62 76.39 77.83 81.0 369100.0 81.0
2020-06-03 78.97 76.97 77.05 78.09 215700.0 78.09
2020-06-02 81.74 76.52 80.0 77.0 384300.0 77.0
2020-06-01 81.82 78.78 79.77 80.05 197100.0 80.05
2020-05-29 80.46 76.44 78.72 79.23 177900.0 79.23
2020-05-28 80.09 73.95 74.08 79.05 541200.0 79.05
2020-05-27 74.5 68.34 74.5 74.15 1025000.0 74.15
2020-05-26 77.61 70.12 77.61 74.77 303600.0 74.77
2020-05-22 76.14 74.07 74.07 75.46 321400.0 75.46
2020-05-21 76.85 74.35 76.01 74.5 241600.0 74.5
2020-05-20 78.24 74.94 77.99 76.12 607700.0 76.12
2020-05-19 80.16 77.14 77.31 77.24 136800.0 77.24
2020-05-18 82.41 75.77 79.96 77.43 414400.0 77.43
2020-05-15 78.54 74.29 75.02 78.49 240700.0 78.49
2020-05-14 75.82 71.35 72.0 75.06 204000.0 75.06
2020-05-13 75.21 73.05 74.0 73.06 187300.0 73.06
2020-05-12 79.37 74.01 76.85 74.02 233600.0 74.02
2020-05-11 81.6 76.35 79.62 76.6 226100.0 76.6
2020-05-08 81.67 79.35 80.31 79.8 175400.0 79.8
2020-05-07 81.88 76.68 81.0 78.42 355000.0 78.42
2020-05-06 81.36 79.75 80.0 79.94 156200.0 79.94
2020-05-05 84.58 79.23 81.75 79.76 270800.0 79.76
2020-05-04 81.37 77.8 79.3 81.21 658200.0 81.21
2020-05-01 84.9 79.24 80.99 79.68 200500.0 79.68
2020-04-30 84.74 79.79 84.69 82.7 269900.0 82.7
2020-04-29 87.2 83.83 85.0 85.25 779400.0 85.25
2020-04-28 84.12 80.55 83.73 81.88 747300.0 81.88
2020-04-27 83.67 81.11 81.79 81.8 905400.0 81.8
2020-04-24 80.43 72.52 73.71 79.98 988400.0 79.98
2020-04-23 78.18 70.79 71.94 76.57 927100.0 76.57
2020-04-22 70.84 63.65 63.97 69.2 470700.0 69.2
2020-04-21 69.62 62.5 68.95 64.25 597200.0 64.25
2020-04-20 78.0 58.67 68.01 65.33 783500.0 65.33
2020-04-17 75.0 68.06 73.2 68.06 26200.0 68.06
2020-04-16 76.0 74.6 76.0 74.6 75300.0 74.6
2020-04-15 76.0 72.15 72.15 76.0 800.0 76.0
2020-04-14 77.56 75.15 75.15 75.19 5300.0 75.19
2020-04-13 86.83 80.25 85.0 80.25 167400.0 80.25
2020-04-09 100.0 86.51 100.0 88.51 1900.0 88.51