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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

12.76 -0.22 (-1.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 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 30, 2021 509.59 509.59 509.59 509.59 0 -7.04(-1.36%)
Jul 29, 2021 515.75 526.32 510.47 516.63 0 +14.08(+2.80%)
Jul 28, 2021 498.15 507.83 491.11 502.55 0 +4.40(+0.88%)
Jul 27, 2021 500.79 505.19 495.51 498.15 0 -5.28(-1.05%)
Jul 26, 2021 503.43 504.31 491.99 503.43 0 +0.00(+0.00%)
Jul 23, 2021 512.23 512.23 499.03 503.43 0 -3.52(-0.69%)
Jul 22, 2021 509.59 509.59 495.51 506.95 0 -1.76(-0.35%)
Jul 21, 2021 506.95 514.87 503.43 508.71 0 +5.28(+1.05%)
Jul 20, 2021 510.47 510.47 497.27 503.43 0 +0.88(+0.18%)
Jul 19, 2021 509.59 510.47 489.35 502.55 0 -11.44(-2.23%)
Jul 16, 2021 521.91 522.79 504.31 513.99 0 -7.92(-1.52%)
Jul 15, 2021 527.20 528.96 517.51 521.91 0 -7.04(-1.33%)
Jul 14, 2021 528.96 532.48 526.32 528.96 0 +0.00(+0.00%)
Jul 13, 2021 528.08 530.72 523.67 528.96 0 -2.64(-0.50%)
Jul 12, 2021 526.32 531.60 521.91 531.60 0 +4.40(+0.83%)
Jul 09, 2021 523.67 529.84 520.15 527.20 0 +7.04(+1.35%)
Jul 08, 2021 521.03 523.67 512.23 520.15 0 -4.40(-0.84%)
Jul 07, 2021 528.96 529.84 517.51 524.55 0 -4.40(-0.83%)
Jul 06, 2021 544.80 545.68 524.55 528.96 0 -15.84(-2.91%)
Jul 05, 2021 541.28 547.44 536.00 544.80 0 +3.52(+0.65%)
Jul 02, 2021 563.28 563.28 539.52 541.28 0 -18.48(-3.30%)
Jun 30, 2021 559.76 559.76 559.76 559.76 0 +4.40(+0.79%)
Jun 29, 2021 531.60 563.28 529.84 555.36 0 +34.33(+6.59%)
Jun 28, 2021 515.75 523.67 515.75 521.03 0 +3.52(+0.68%)
Jun 25, 2021 514.87 521.91 513.11 517.51 0 +2.64(+0.51%)
Jun 24, 2021 511.35 519.27 510.47 514.87 0 +4.40(+0.86%)
Jun 23, 2021 508.71 513.11 505.19 510.47 0 -0.88(-0.17%)
Jun 22, 2021 505.19 513.11 495.51 511.35 0 +7.04(+1.40%)
Jun 21, 2021 499.91 506.07 488.47 504.31 0 +2.64(+0.53%)
Jun 18, 2021 512.23 512.23 498.15 501.67 0 -11.44(-2.23%)
Jun 17, 2021 522.79 527.20 513.11 513.11 0 -7.04(-1.35%)
Jun 16, 2021 528.96 532.48 519.27 520.15 0 -7.92(-1.50%)
Jun 15, 2021 533.36 536.00 520.15 528.08 0 -6.16(-1.15%)
Jun 14, 2021 552.72 552.72 529.84 534.24 0 -22.88(-4.11%)
Jun 11, 2021 556.24 560.64 551.84 557.12 0 +0.88(+0.16%)
Jun 10, 2021 553.60 557.12 548.32 556.24 0 +3.52(+0.64%)
Jun 09, 2021 556.24 556.24 547.44 552.72 0 -1.76(-0.32%)
Jun 08, 2021 554.48 565.92 553.60 554.48 0 +0.00(+0.00%)
Jun 07, 2021 551.84 561.52 551.84 554.48 0 +2.64(+0.48%)
Jun 04, 2021 555.36 555.36 550.08 551.84 0 -2.64(-0.48%)
Jun 03, 2021 541.28 558.00 541.28 554.48 0 +10.56(+1.94%)
Jun 02, 2021 548.32 549.20 541.28 543.92 0 -2.64(-0.48%)
Jun 01, 2021 547.44 550.08 541.28 546.56 0 -3.52(-0.64%)
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%)
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.