Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	Z	MSGE	52.36	53.995	51.6051	53.92	1.09	117,805	1,215
2023-03-23	Z	MSGE	52.95	54.085	51.56	52.83	0.16	126,531	1,546
2023-03-22	Z	MSGE	54.92	54.92	52.53	52.71	-2.405	158,095	1,568
2023-03-21	Z	MSGE	56.45	56.95	54.86	55.06	-0.43	174,302	2,060
2023-03-20	Z	MSGE	54.34	55.68	54.16	55.53	1.66	135,241	1,382
2023-03-17	Z	MSGE	55.29	55.29	53.061	53.90	-1.59	185,956	1,572
2023-03-16	Z	MSGE	52.49	56.4861	52.04	55.46	2.29	157,578	1,726
2023-03-15	Z	MSGE	53.71	54.19	51.67	53.16	-2.03	252,947	2,460
2023-03-14	Z	MSGE	57.03	57.70	54.72	55.15	-0.385	172,434	2,019
2023-03-13	Z	MSGE	55.71	55.95	52.95	55.50	-1.34	361,434	3,608
2023-03-10	Z	MSGE	58.14	58.535	56.15	56.88	-1.48	149,667	1,609
2023-03-09	Z	MSGE	60.25	60.58	58.20	58.30	-2.25	118,640	1,472
2023-03-08	Z	MSGE	60.83	60.97	59.84	60.45	-0.35	86,467	1,321
2023-03-07	Z	MSGE	60.86	61.72	60.39	60.74	-0.09	118,403	1,630
2023-03-06	Z	MSGE	61.60	61.816	60.52	60.86	-0.65	92,759	1,192
2023-03-03	Z	MSGE	62.40	62.79	61.31	61.44	-0.69	147,830	1,764
2023-03-02	Z	MSGE	60.25	62.66	59.25	62.16	1.34	236,434	1,902
2023-03-01	Z	MSGE	60.50	60.92	59.80	60.86	0.31	145,302	1,874
2023-02-28	Z	MSGE	59.40	60.71	59.00	60.53	1.04	168,351	1,691
2023-02-27	Z	MSGE	59.62	60.43	59.12	59.52	0.15	111,975	1,928
2023-02-24	Z	MSGE	59.16	59.565	58.1459	59.31	-1.13	142,409	2,101
2023-02-23	Z	MSGE	60.20	60.93	59.45	60.45	0.58	136,341	1,672
2023-02-22	Z	MSGE	59.94	60.72	58.97	59.89	0.14	145,454	1,585
2023-02-21	Z	MSGE	60.49	60.89	59.125	59.73	-1.76	241,859	2,251
2023-02-17	Z	MSGE	61.25	61.82	60.405	61.46	0.33	181,776	1,757
2023-02-16	Z	MSGE	59.52	61.36	58.7001	61.12	0.84	222,004	2,090
2023-02-15	Z	MSGE	60.33	61.06	59.46	60.28	-0.41	125,694	1,729
2023-02-14	Z	MSGE	59.74	60.97	58.4871	60.73	0.62	245,135	2,604
2023-02-13	Z	MSGE	58.10	61.58	57.4801	60.11	2.30	320,391	3,312
2023-02-10	Z	MSGE	59.83	61.025	56.80	57.80	-1.76	320,701	3,997
2023-02-09	Z	MSGE	58.26	61.33	56.80	59.58	6.31	560,724	3,836
2023-02-08	Z	MSGE	51.93	53.48	51.89	53.35	1.10	169,344	1,775
2023-02-07	Z	MSGE	51.75	52.73	50.41	52.34	0.45	166,750	1,709
2023-02-06	Z	MSGE	51.74	52.88	51.13	51.90	-0.72	106,537	1,123
2023-02-03	Z	MSGE	52.79	53.18	52.2789	52.54	-0.70	97,276	1,089
2023-02-02	Z	MSGE	53.06	54.27	52.19	53.29	0.96	369,050	2,985
2023-02-01	Z	MSGE	51.86	52.63	51.05	52.34	0.21	295,063	3,660
2023-01-31	Z	MSGE	48.46	52.30	48.46	52.29	3.925	648,429	4,829
2023-01-30	Z	MSGE	48.42	49.05	47.555	48.36	-0.45	154,670	1,353
2023-01-27	Z	MSGE	48.86	49.969	48.80	48.80	-0.37	105,007	1,360
2023-01-26	Z	MSGE	49.88	50.0968	48.03	49.19	-0.365	142,796	1,458
2023-01-25	Z	MSGE	47.45	49.79	47.28	49.55	1.53	188,548	1,841
2023-01-24	Z	MSGE	47.99	49.825	47.20	48.07	0.39	143,114	1,687
2023-01-23	Z	MSGE	48.03	48.11	47.19	47.78	-0.50	123,681	1,536
2023-01-20	Z	MSGE	47.89	48.95	47.39	48.32	0.97	260,478	1,636
2023-01-19	Z	MSGE	48.40	48.74	47.28	47.32	-1.12	132,319	1,382
2023-01-18	Z	MSGE	45.27	48.47	45.23	48.44	3.10	206,834	1,765
2023-01-17	Z	MSGE	47.05	47.05	45.20	45.35	-1.53	181,393	1,881
2023-01-13	Z	MSGE	46.42	47.235	46.19	46.88	0.17	384,170	3,392
2023-01-12	Z	MSGE	47.63	47.81	46.23	46.70	-0.32	249,944	2,238
2023-01-11	Z	MSGE	46.71	47.83	46.6967	46.95	0.655	221,690	2,766
2023-01-10	Z	MSGE	46.51	47.25	45.89	46.33	-0.30	171,536	2,117
2023-01-09	Z	MSGE	46.81	47.125	46.375	46.61	0.09	112,610	1,277
2023-01-06	Z	MSGE	46.93	47.335	46.44	46.53	0.01	139,116	1,527
2023-01-05	Z	MSGE	44.83	46.97	43.80	46.51	1.76	495,212	2,013
2023-01-04	Z	MSGE	44.30	45.3976	43.67	44.82	1.09	280,020	2,060
2023-01-03	Z	MSGE	45.62	46.00	43.10	43.77	-1.18	516,425	2,775
2022-12-30	Z	MSGE	44.36	45.60	44.36	44.97	0.20	223,630	1,859
2022-12-29	Z	MSGE	42.90	44.79	42.81	44.77	2.17	145,906	1,912
2022-12-28	Z	MSGE	42.63	43.32	42.455	42.60	-0.07	177,361	1,470