Skip to main content

Broadcasting - Radio Sector (CIX: MSECTOR724 )

12.98 -0.22 (-1.67%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

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.