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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

44.01 UNCHANGED
Streaming Delayed Price Updated: 12:10 PM EDT, May 22, 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, 2012 3114 3145 3042 3093 0 +2.07(+0.07%)
May 30, 2012 3106 3125 3026 3091 0 -52.59(-1.67%)
May 29, 2012 3179 3194 3102 3144 0 -8.10(-0.26%)
May 28, 2012 3158 3210 3130 3152 0 +3.11(+0.10%)
May 25, 2012 3156 3210 3130 3149 0 -78.59(-2.44%)
May 24, 2012 3213 3242 3173 3227 0 -7.62(-0.24%)
May 23, 2012 3069 3254 3098 3235 0 +66.68(+2.10%)
May 22, 2012 3227 3256 3076 3168 0 -21.61(-0.68%)
May 21, 2012 3036 3195 3009 3190 0 +113.29(+3.68%)
May 18, 2012 2980 3109 2956 3076 0 +63.60(+2.11%)
May 17, 2012 3168 3198 2946 3013 0 -163.70(-5.15%)
May 16, 2012 3183 3266 3173 3177 0 -26.14(-0.82%)
May 15, 2012 3214 3267 3186 3203 0 -61.45(-1.88%)
May 14, 2012 3343 3386 3155 3264 0 -128.90(-3.80%)
May 11, 2012 3453 3470 3378 3393 0 -69.86(-2.02%)
May 10, 2012 3494 3511 3388 3463 0 -4.57(-0.13%)
May 09, 2012 3401 3488 3326 3467 0 +34.25(+1.00%)
May 08, 2012 3542 3566 3332 3433 0 -23.81(-0.69%)
May 07, 2012 3364 3482 3381 3457 0 +5.06(+0.15%)
May 04, 2012 3442 3556 3406 3452 0 -68.95(-1.96%)
May 03, 2012 3505 3585 3479 3521 0 -60.87(-1.70%)
May 02, 2012 3519 3619 3521 3582 0 +20.53(+0.58%)
May 01, 2012 3546 3678 3535 3561 0 -32.68(-0.91%)
Apr 30, 2012 3483 3620 3530 3594 0 +52.47(+1.48%)
Apr 27, 2012 3461 3579 3458 3541 0 +30.75(+0.88%)
Apr 26, 2012 3454 3542 3435 3511 0 +1.61(+0.05%)
Apr 25, 2012 3473 3536 3480 3509 0 +23.04(+0.66%)
Apr 24, 2012 3406 3505 3440 3486 0 +65.85(+1.93%)
Apr 23, 2012 3442 3509 3378 3420 0 -108.33(-3.07%)
Apr 20, 2012 3468 3557 3490 3529 0 +1.27(+0.04%)
Apr 19, 2012 3509 3577 3491 3527 0 -47.57(-1.33%)
Apr 18, 2012 3457 3579 3495 3575 0 +37.41(+1.06%)
Apr 17, 2012 3479 3567 3461 3537 0 +85.87(+2.49%)
Apr 16, 2012 3521 3556 3419 3452 0 -58.50(-1.67%)
Apr 13, 2012 3485 3553 3495 3510 0 -50.69(-1.42%)
Apr 12, 2012 3503 3588 3513 3561 0 +4.27(+0.12%)
Apr 11, 2012 3547 3600 3499 3556 0 +65.93(+1.89%)
Apr 10, 2012 3559 3637 3450 3491 0 -128.19(-3.54%)
Apr 09, 2012 3603 3645 3570 3619 0 -33.31(-0.91%)
Apr 05, 2012 3569 3660 3564 3652 0 +71.28(+1.99%)
Apr 04, 2012 3601 3647 3516 3581 0 -58.53(-1.61%)
Apr 03, 2012 3673 3726 3605 3639 0 -81.71(-2.20%)
Apr 02, 2012 3612 3744 3593 3721 0 +104.69(+2.89%)
Mar 30, 2012 3588 3653 3547 3616 0 +110.52(+3.15%)
Mar 29, 2012 3534 3556 3480 3506 0 -29.09(-0.82%)
Mar 28, 2012 3564 3594 3519 3535 0 -25.27(-0.71%)
Mar 27, 2012 3551 3589 3497 3560 0 -4.61(-0.13%)
Mar 26, 2012 3514 3612 3527 3565 0 -2.95(-0.08%)
Mar 23, 2012 3564 3587 3533 3568 0 -6.98(-0.20%)
Mar 22, 2012 3566 3584 3543 3575 0 +4.43(+0.12%)
Mar 21, 2012 3559 3591 3540 3570 0 +13.54(+0.38%)
Mar 20, 2012 3491 3590 3532 3557 0 -14.38(-0.40%)
Mar 19, 2012 3546 3587 3519 3571 0 +26.95(+0.76%)
Mar 16, 2012 3570 3606 3525 3544 0 +16.13(+0.46%)
Mar 15, 2012 3535 3559 3505 3528 0 -0.23(-0.01%)
Mar 14, 2012 3551 3571 3511 3528 0 -16.71(-0.47%)
Mar 13, 2012 3602 3614 3512 3545 0 -28.68(-0.80%)
Mar 12, 2012 3621 3634 3533 3574 0 -40.29(-1.11%)
Mar 09, 2012 3582 3631 3564 3614 0 +74.69(+2.11%)
Mar 08, 2012 3488 3549 3487 3539 0 +59.60(+1.71%)
Mar 07, 2012 3449 3497 3438 3480 0 +44.22(+1.29%)
Mar 06, 2012 3459 3482 3410 3435 0 -58.14(-1.66%)
Mar 05, 2012 3587 3599 3475 3494 0 -60.29(-1.70%)
Mar 02, 2012 3471 3606 3446 3554 0 +82.31(+2.37%)
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.