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 29, 2009 971.43 1039 948.23 1011 0 +34.26(+3.51%)
May 28, 2009 992.00 1026 933.65 976.85 0 -26.56(-2.65%)
May 27, 2009 1001 1016 987.72 1003 0 +6.89(+0.69%)
May 26, 2009 1006 1019 980.61 996.52 0 -2.50(-0.25%)
May 25, 2009 1003 1013 973.26 999.02 0 +0.00(+0.00%)
May 22, 2009 1003 1013 973.26 999.02 0 -0.59(-0.06%)
May 21, 2009 1004 1027 972.49 999.61 0 -20.67(-2.03%)
May 20, 2009 1048 1064 995.57 1020 0 +10.01(+0.99%)
May 19, 2009 1006 1050 967.44 1010 0 +14.12(+1.42%)
May 18, 2009 1004 1036 965.92 996.15 0 +5.83(+0.59%)
May 15, 2009 1022 1036 973.48 990.33 0 -23.13(-2.28%)
May 14, 2009 1025 1035 984.96 1013 0 -16.60(-1.61%)
May 13, 2009 1065 1079 1010 1030 0 -56.08(-5.16%)
May 12, 2009 1104 1118 1065 1086 0 +0.02(+0.00%)
May 11, 2009 1113 1151 1072 1086 0 -5.20(-0.48%)
May 08, 2009 1104 1130 1057 1091 0 -27.92(-2.49%)
May 07, 2009 1266 1294 1075 1119 0 -131.66(-10.53%)
May 06, 2009 1224 1262 1195 1251 0 +72.63(+6.16%)
May 05, 2009 1106 1187 1084 1178 0 +94.18(+8.69%)
May 04, 2009 1078 1102 1057 1084 0 +40.03(+3.83%)
May 01, 2009 1059 1079 1020 1044 0 -7.74(-0.74%)
Apr 30, 2009 1063 1090 1029 1052 0 -0.62(-0.06%)
Apr 29, 2009 1026 1079 1007 1052 0 +33.95(+3.33%)
Apr 28, 2009 1049 1060 976.03 1018 0 -28.25(-2.70%)
Apr 27, 2009 1072 1084 1027 1047 0 -29.89(-2.78%)
Apr 24, 2009 1083 1101 1055 1077 0 +26.72(+2.55%)
Apr 23, 2009 1106 1127 1036 1050 0 -21.12(-1.97%)
Apr 22, 2009 1090 1117 1062 1071 0 +12.55(+1.19%)
Apr 21, 2009 1128 1180 1020 1058 0 -78.31(-6.89%)
Apr 20, 2009 1208 1318 1103 1137 0 -22.55(-1.95%)
Apr 17, 2009 1081 1216 1060 1159 0 +114.22(+10.93%)
Apr 16, 2009 1000.00 1071 982.77 1045 0 +46.85(+4.69%)
Apr 15, 2009 969.57 1016 952.05 998.25 0 +43.81(+4.59%)
Apr 14, 2009 942.16 975.63 910.89 954.44 0 +7.31(+0.77%)
Apr 13, 2009 923.55 952.62 907.37 947.13 0 +29.34(+3.20%)
Apr 10, 2009 874.04 939.50 857.42 917.79 0 +0.00(+0.00%)
Apr 09, 2009 874.04 939.50 857.42 917.79 0 +45.80(+5.25%)
Apr 08, 2009 861.08 891.20 845.18 872.00 0 +0.52(+0.06%)
Apr 07, 2009 882.94 896.89 851.18 871.47 0 -20.49(-2.30%)
Apr 06, 2009 884.13 908.60 856.95 891.96 0 +7.81(+0.88%)
Apr 03, 2009 874.60 916.28 863.44 884.15 0 -0.27(-0.03%)
Apr 02, 2009 864.97 908.33 845.64 884.42 0 +23.68(+2.75%)
Apr 01, 2009 829.34 863.79 810.59 860.74 0 +2.61(+0.30%)
Mar 31, 2009 857.53 881.03 824.62 858.14 0 +9.79(+1.15%)
Mar 30, 2009 850.48 878.90 776.50 848.35 0 -46.46(-5.19%)
Mar 27, 2009 902.68 925.44 881.94 894.81 0 -24.23(-2.64%)
Mar 26, 2009 901.14 936.55 869.83 919.04 0 +38.86(+4.42%)
Mar 25, 2009 901.91 927.15 838.63 880.18 0 +2.65(+0.30%)
Mar 24, 2009 845.46 905.66 818.40 877.52 0 +37.85(+4.51%)
Mar 23, 2009 830.20 865.68 805.15 839.67 0 +53.48(+6.80%)
Mar 20, 2009 782.15 797.18 701.63 786.19 0 -14.58(-1.82%)
Mar 19, 2009 886.85 900.96 669.00 800.77 0 -52.73(-6.18%)
Mar 18, 2009 869.71 927.44 826.30 853.50 0 +50.87(+6.34%)
Mar 17, 2009 707.00 866.16 679.93 802.63 0 +116.82(+17.03%)
Mar 16, 2009 653.81 718.35 633.71 685.82 0 +45.74(+7.15%)
Mar 13, 2009 658.65 683.65 608.68 640.07 0 +22.00(+3.56%)
Mar 12, 2009 580.28 637.57 568.74 618.08 0 +41.43(+7.18%)
Mar 11, 2009 582.59 597.22 553.79 576.65 0 +11.34(+2.01%)
Mar 10, 2009 555.83 583.53 540.33 565.31 0 +9.98(+1.80%)
Mar 09, 2009 571.98 587.77 533.26 555.33 0 -13.68(-2.40%)
Mar 06, 2009 577.50 596.45 530.39 569.01 0 -0.96(-0.17%)
Mar 05, 2009 591.51 603.72 562.40 569.97 0 -40.71(-6.67%)
Mar 04, 2009 605.24 629.20 575.25 610.68 0 -5.54(-0.90%)
Mar 03, 2009 645.52 655.17 600.77 616.22 0 -28.54(-4.43%)
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.