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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

9.681 -1.320 (-12.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 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 (%)
Jul 17, 2024 10.56 10.56 8.801 9.681 0 -1.32(-12.00%)
Jul 16, 2024 11.88 11.88 10.12 11.00 0 -2.64(-19.35%)
Jul 15, 2024 11.88 16.72 11.44 13.64 0 -3.96(-22.50%)
Jul 12, 2024 17.16 18.04 17.16 17.60 0 +0.88(+5.26%)
Jul 11, 2024 17.60 18.04 16.72 16.72 0 -0.88(-5.00%)
Jul 10, 2024 17.60 18.04 17.16 17.60 0 +0.44(+2.56%)
Jul 09, 2024 18.92 19.36 16.72 17.16 0 -3.08(-15.22%)
Jul 08, 2024 19.36 21.12 19.36 20.24 0 +0.88(+4.55%)
Jul 05, 2024 21.56 21.56 18.92 19.36 0 -1.76(-8.33%)
Jul 04, 2024 21.56 22.88 19.80 21.12 0 +1.32(+6.67%)
Jul 03, 2024 16.72 20.24 16.28 19.80 0 +4.40(+28.57%)
Jul 02, 2024 14.52 16.28 13.64 15.40 0 +2.20(+16.67%)
Jun 28, 2024 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jun 27, 2024 12.76 14.08 11.66 13.20 0 +0.44(+3.45%)
Jun 26, 2024 12.32 12.76 11.88 12.76 0 +1.32(+11.54%)
Jun 25, 2024 11.44 12.32 11.00 11.44 0 +0.44(+4.00%)
Jun 24, 2024 12.76 12.76 11.00 11.00 0 -2.20(-16.67%)
Jun 21, 2024 13.20 13.20 11.88 13.20 0 +0.44(+3.45%)
Jun 20, 2024 14.08 14.08 12.76 12.76 0 -0.22(-1.70%)
Jun 19, 2024 13.20 13.64 12.32 12.98 0 -0.22(-1.67%)
Jun 18, 2024 14.52 14.52 13.20 13.20 0 -2.20(-14.29%)
Jun 17, 2024 17.60 17.60 14.96 15.40 0 -1.76(-10.26%)
Jun 14, 2024 17.16 19.36 14.96 17.16 0 -3.52(-17.02%)
Jun 13, 2024 20.24 20.24 16.72 20.68 0 -4.40(-17.54%)
Jun 12, 2024 25.08 25.52 20.24 25.08 0 -5.28(-17.39%)
Jun 11, 2024 29.04 29.04 23.76 30.36 0 -12.76(-29.59%)
Jun 10, 2024 39.61 40.05 30.36 43.13 0 +0.00(+0.00%)
Jun 07, 2024 46.65 47.53 42.69 43.13 0 +2.64(+6.52%)
Jun 06, 2024 41.37 47.53 40.49 40.49 0 -0.88(-2.13%)
Jun 05, 2024 40.49 41.37 40.05 41.37 0 -0.44(-1.05%)
Jun 04, 2024 42.25 42.25 40.49 41.81 0 +0.00(+0.00%)
Jun 03, 2024 41.81 42.69 41.37 41.81 0 +0.00(+0.00%)
May 31, 2024 42.25 42.25 41.81 41.81 0 +0.44(+1.06%)
May 30, 2024 42.25 42.69 41.37 41.37 0 +0.00(+0.00%)
May 29, 2024 41.37 41.81 41.37 41.37 0 -0.88(-2.08%)
May 28, 2024 42.25 42.69 41.37 42.25 0 -0.44(-1.03%)
May 27, 2024 41.81 42.69 41.81 42.69 0 +0.00(+0.00%)
May 24, 2024 42.69 43.13 41.81 42.69 0 +0.44(+1.04%)
May 23, 2024 42.25 42.69 41.37 42.25 0 -1.76(-4.00%)
May 22, 2024 44.01 44.01 41.81 44.01 0 +0.44(+1.01%)
May 21, 2024 43.13 44.01 43.13 43.57 0 +0.00(+0.00%)
May 17, 2024 43.57 43.57 43.57 43.57 0 +0.00(+0.00%)
May 16, 2024 43.57 44.89 43.13 43.57 0 +0.00(+0.00%)
May 15, 2024 43.57 44.01 43.57 43.57 0 -0.44(-1.00%)
May 14, 2024 44.01 44.89 43.13 44.01 0 +0.00(+0.00%)
May 13, 2024 44.01 44.89 43.13 44.01 0 +0.00(+0.00%)
May 10, 2024 44.01 44.89 43.13 44.01 0 -0.88(-1.96%)
May 09, 2024 44.89 45.77 43.13 44.89 0 -0.88(-1.92%)
May 08, 2024 44.01 45.77 44.01 45.77 0 +0.88(+1.96%)
May 07, 2024 44.01 45.77 44.01 44.89 0 +0.00(+0.00%)
May 06, 2024 44.89 45.77 44.01 44.89 0 +0.00(+0.00%)
May 03, 2024 44.01 44.89 44.01 44.89 0 +0.00(+0.00%)
May 02, 2024 44.01 45.77 44.01 44.89 0 +0.00(+0.00%)
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.