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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

43.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2021 540.40 550.08 539.52 550.08 0 +10.56(+1.96%)
May 28, 2021 528.08 543.04 524.55 539.52 0 +14.96(+2.85%)
May 27, 2021 523.67 528.08 519.27 524.55 0 +4.40(+0.85%)
May 26, 2021 510.47 523.67 506.95 520.15 0 +9.68(+1.90%)
May 25, 2021 516.63 521.91 510.47 510.47 0 -4.40(-0.85%)
May 21, 2021 514.87 514.87 514.87 514.87 0 -0.88(-0.17%)
May 20, 2021 520.15 521.03 515.75 515.75 0 +0.00(+0.00%)
May 19, 2021 520.15 522.79 513.11 515.75 0 -10.56(-2.01%)
May 18, 2021 525.43 532.48 521.03 526.32 0 +1.76(+0.34%)
May 17, 2021 523.67 527.20 519.27 524.55 0 -0.88(-0.17%)
May 14, 2021 517.51 525.43 516.63 525.43 0 +10.56(+2.05%)
May 13, 2021 509.59 520.15 506.95 514.87 0 +0.00(+0.00%)
May 12, 2021 521.91 526.32 512.23 514.87 0 -9.68(-1.85%)
May 11, 2021 520.15 528.96 517.51 524.55 0 +0.00(+0.00%)
May 10, 2021 525.43 528.08 521.91 524.55 0 -1.76(-0.33%)
May 07, 2021 521.91 532.48 521.91 526.32 0 +3.52(+0.67%)
May 06, 2021 528.08 528.96 520.15 522.79 0 -5.28(-1.00%)
May 05, 2021 526.32 530.72 519.27 528.08 0 +2.64(+0.50%)
May 04, 2021 527.20 529.84 516.63 525.43 0 -1.76(-0.33%)
May 03, 2021 518.39 543.04 518.39 527.20 0 +9.68(+1.87%)
Apr 30, 2021 515.75 528.08 513.11 517.51 0 -1.76(-0.34%)
Apr 29, 2021 526.32 526.32 515.75 519.27 0 -4.40(-0.84%)
Apr 28, 2021 525.43 526.32 521.03 523.67 0 +0.00(+0.00%)
Apr 27, 2021 528.08 530.72 521.91 523.67 0 -4.40(-0.83%)
Apr 26, 2021 533.36 536.00 525.43 528.08 0 -2.64(-0.50%)
Apr 23, 2021 528.96 532.48 525.43 530.72 0 +1.76(+0.33%)
Apr 22, 2021 523.67 535.12 523.67 528.96 0 +4.40(+0.84%)
Apr 21, 2021 527.20 530.72 524.55 524.55 0 -7.04(-1.32%)
Apr 20, 2021 535.12 536.00 521.03 531.60 0 -6.16(-1.15%)
Apr 19, 2021 554.48 556.24 533.36 537.76 0 -14.08(-2.55%)
Apr 16, 2021 558.88 563.28 548.32 551.84 0 -2.64(-0.48%)
Apr 15, 2021 557.12 564.16 550.96 554.48 0 +0.00(+0.00%)
Apr 14, 2021 568.56 569.44 546.56 554.48 0 -7.92(-1.41%)
Apr 13, 2021 574.72 574.72 561.52 562.40 0 -4.40(-0.78%)
Apr 12, 2021 551.84 575.60 551.84 566.80 0 +15.84(+2.88%)
Apr 09, 2021 541.28 558.00 527.20 550.96 0 +36.08(+7.01%)
Apr 08, 2021 515.75 517.51 512.23 514.87 0 +0.88(+0.17%)
Apr 07, 2021 520.15 528.08 510.47 513.99 0 -5.28(-1.02%)
Apr 06, 2021 512.23 524.55 512.23 519.27 0 +10.56(+2.08%)
Apr 05, 2021 509.59 513.99 503.43 508.71 0 +2.64(+0.52%)
Apr 01, 2021 506.07 506.07 506.07 506.07 0 +2.64(+0.52%)
Mar 31, 2021 508.71 514.87 496.39 503.43 0 -1.76(-0.35%)
Mar 30, 2021 505.19 515.75 503.43 505.19 0 -1.76(-0.35%)
Mar 29, 2021 521.91 528.08 504.31 506.95 0 -12.32(-2.37%)
Mar 26, 2021 537.76 550.08 518.39 519.27 0 -13.20(-2.48%)
Mar 25, 2021 528.08 539.52 519.27 532.48 0 +10.56(+2.02%)
Mar 24, 2021 531.60 540.40 518.39 521.91 0 -6.16(-1.17%)
Mar 23, 2021 538.64 546.56 527.20 528.08 0 -20.24(-3.69%)
Mar 22, 2021 554.48 560.64 536.00 548.32 0 -6.16(-1.11%)
Mar 19, 2021 557.12 559.76 528.08 554.48 0 -1.76(-0.32%)
Mar 18, 2021 561.52 572.08 554.48 556.24 0 -2.64(-0.47%)
Mar 17, 2021 528.96 562.40 528.96 558.88 0 +23.76(+4.44%)
Mar 16, 2021 533.36 543.04 528.08 535.12 0 +0.88(+0.16%)
Mar 15, 2021 528.08 544.80 523.67 534.24 0 +8.80(+1.67%)
Mar 12, 2021 510.47 530.72 507.83 525.43 0 +10.56(+2.05%)
Mar 11, 2021 508.71 518.39 506.07 514.87 0 +8.80(+1.74%)
Mar 10, 2021 492.87 511.35 488.47 506.07 0 +14.96(+3.05%)
Mar 09, 2021 490.23 507.83 489.35 491.11 0 +2.64(+0.54%)
Mar 08, 2021 494.63 496.39 484.95 488.47 0 -5.28(-1.07%)
Mar 05, 2021 488.47 493.75 476.15 493.75 0 +9.68(+2.00%)
Mar 04, 2021 499.03 499.03 478.79 484.07 0 -15.84(-3.17%)
Mar 03, 2021 492.87 504.31 485.83 499.91 0 +11.44(+2.34%)
Mar 02, 2021 497.27 498.15 479.67 488.47 0 -2.64(-0.54%)
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.