Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadcasting - Radio Sector (CIX: MSECTOR724 )

41.81 -0.44 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 236.87 252.04 224.28 233.62 0 -1.93(-0.82%)
Mar 30, 2020 233.22 241.24 214.96 235.54 0 +3.85(+1.66%)
Mar 27, 2020 252.04 252.93 227.97 231.69 0 -19.73(-7.85%)
Mar 26, 2020 249.97 273.02 232.50 251.43 0 +9.35(+3.86%)
Mar 25, 2020 214.60 259.40 202.93 242.07 0 +37.52(+18.34%)
Mar 24, 2020 199.97 213.05 187.61 204.55 0 +11.87(+6.16%)
Mar 23, 2020 208.12 215.20 187.17 192.68 0 -16.82(-8.03%)
Mar 20, 2020 238.53 245.92 201.55 209.50 0 -14.07(-6.29%)
Mar 19, 2020 199.71 229.54 183.09 223.57 0 +22.36(+11.11%)
Mar 18, 2020 213.34 236.28 182.34 201.21 0 -38.71(-16.14%)
Mar 17, 2020 257.19 269.91 219.81 239.92 0 -12.10(-4.80%)
Mar 16, 2020 260.00 279.65 238.96 252.02 0 -43.81(-14.81%)
Mar 13, 2020 287.78 304.24 271.54 295.83 0 +18.64(+6.72%)
Mar 12, 2020 301.76 310.63 266.44 277.20 0 -55.14(-16.59%)
Mar 11, 2020 354.32 357.65 330.51 332.33 0 -24.71(-6.92%)
Mar 10, 2020 363.52 368.75 344.78 357.05 0 +5.38(+1.53%)
Mar 09, 2020 372.10 376.18 336.70 351.67 0 -45.85(-11.53%)
Mar 06, 2020 396.23 412.19 384.97 397.52 0 -7.39(-1.83%)
Mar 05, 2020 407.04 417.99 396.23 404.91 0 -10.80(-2.60%)
Mar 04, 2020 417.98 422.93 401.54 415.71 0 +2.50(+0.60%)
Mar 03, 2020 421.92 429.90 407.05 413.21 0 -3.98(-0.95%)
Mar 02, 2020 410.75 420.16 388.93 417.19 0 +12.77(+3.16%)
Feb 28, 2020 401.80 416.64 395.56 404.42 0 -11.00(-2.65%)
Feb 27, 2020 423.33 427.34 394.90 415.42 0 -14.08(-3.28%)
Feb 26, 2020 453.94 457.71 427.00 429.51 0 -21.31(-4.73%)
Feb 25, 2020 462.48 470.80 441.84 450.82 0 -4.52(-0.99%)
Feb 24, 2020 453.46 465.74 443.41 455.34 0 -8.49(-1.83%)
Feb 21, 2020 484.15 486.34 461.33 463.83 0 -20.88(-4.31%)
Feb 20, 2020 484.72 492.56 480.81 484.71 0 -1.54(-0.32%)
Feb 19, 2020 495.67 496.02 480.56 486.25 0 -7.58(-1.54%)
Feb 18, 2020 495.34 499.02 489.56 493.83 0 -0.66(-0.13%)
Feb 14, 2020 492.84 496.17 491.15 494.49 0 +2.89(+0.59%)
Feb 13, 2020 491.71 499.71 485.30 491.60 0 -1.86(-0.38%)
Feb 12, 2020 495.20 496.57 487.50 493.46 0 +3.96(+0.81%)
Feb 11, 2020 492.78 497.65 486.63 489.51 0 +0.18(+0.04%)
Feb 10, 2020 493.47 500.36 485.43 489.33 0 -4.51(-0.91%)
Feb 07, 2020 501.32 502.68 490.25 493.84 0 -7.85(-1.56%)
Feb 06, 2020 506.55 513.52 498.81 501.69 0 -2.06(-0.41%)
Feb 05, 2020 495.56 508.01 491.56 503.75 0 +16.67(+3.42%)
Feb 04, 2020 493.30 504.94 484.73 487.08 0 +0.77(+0.16%)
Feb 03, 2020 481.17 492.71 473.26 486.31 0 +9.08(+1.90%)
Jan 31, 2020 488.34 492.66 472.58 477.23 0 -12.12(-2.48%)
Jan 30, 2020 493.50 496.79 479.90 489.35 0 -5.30(-1.07%)
Jan 29, 2020 505.78 511.92 489.84 494.65 0 -7.47(-1.49%)
Jan 28, 2020 502.86 509.66 497.26 502.11 0 +2.17(+0.43%)
Jan 27, 2020 507.89 508.96 495.34 499.94 0 -11.88(-2.32%)
Jan 24, 2020 519.63 521.75 507.00 511.82 0 -6.65(-1.28%)
Jan 23, 2020 531.16 533.93 511.01 518.47 0 -12.55(-2.36%)
Jan 22, 2020 531.67 540.27 526.72 531.02 0 -0.23(-0.04%)
Jan 21, 2020 528.25 537.66 521.56 531.25 0 +1.93(+0.36%)
Jan 20, 2020 526.94 538.93 522.46 529.32 0 +6.83(+1.31%)
Jan 17, 2020 515.76 529.62 509.42 522.49 0 +10.29(+2.01%)
Jan 16, 2020 516.03 519.69 510.03 512.20 0 -1.83(-0.36%)
Jan 15, 2020 513.32 520.88 508.39 514.03 0 +1.13(+0.22%)
Jan 14, 2020 519.51 523.96 505.91 512.90 0 -3.72(-0.72%)
Jan 13, 2020 541.36 546.42 504.01 516.62 0 -25.20(-4.65%)
Jan 10, 2020 528.07 549.86 524.22 541.82 0 +22.26(+4.28%)
Jan 09, 2020 529.89 534.15 515.27 519.56 0 -10.94(-2.06%)
Jan 08, 2020 519.13 535.49 517.32 530.50 0 +11.35(+2.19%)
Jan 07, 2020 514.84 526.21 509.97 519.15 0 +4.76(+0.92%)
Jan 06, 2020 506.89 518.44 504.33 514.40 0 +4.31(+0.84%)
Jan 03, 2020 504.78 515.47 502.32 510.09 0 +0.43(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.