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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

41.81 -0.44 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 198.91 200.67 189.23 189.23 0 -9.68(-4.87%)
Oct 28, 2022 191.87 201.55 189.23 198.91 0 +9.68(+5.12%)
Oct 27, 2022 191.87 191.87 183.95 189.23 0 -2.64(-1.38%)
Oct 26, 2022 188.35 193.63 187.47 191.87 0 +2.64(+1.40%)
Oct 25, 2022 189.23 194.51 187.47 189.23 0 +0.88(+0.47%)
Oct 24, 2022 189.23 189.23 180.43 188.35 0 -0.88(-0.47%)
Oct 21, 2022 189.23 189.23 169.86 189.23 0 -7.04(-3.59%)
Oct 20, 2022 202.43 204.19 195.39 196.27 0 -5.28(-2.62%)
Oct 19, 2022 204.19 205.95 198.91 201.55 0 -3.52(-1.72%)
Oct 18, 2022 206.83 210.35 204.19 205.07 0 +4.40(+2.19%)
Oct 17, 2022 202.43 205.07 198.91 200.67 0 +2.64(+1.33%)
Oct 14, 2022 198.03 202.43 195.39 198.03 0 +0.88(+0.45%)
Oct 13, 2022 189.23 197.15 185.71 197.15 0 +6.16(+3.23%)
Oct 12, 2022 194.51 194.51 187.47 190.99 0 -2.64(-1.36%)
Oct 11, 2022 201.55 202.43 192.75 193.63 0 -8.80(-4.35%)
Oct 07, 2022 202.43 202.43 202.43 202.43 0 -11.44(-5.35%)
Oct 06, 2022 211.23 213.87 204.19 213.87 0 +0.00(+0.00%)
Oct 05, 2022 215.63 215.63 208.59 213.87 0 -6.16(-2.80%)
Oct 04, 2022 220.91 225.31 217.39 220.03 0 +5.28(+2.46%)
Oct 03, 2022 211.23 218.27 207.71 214.75 0 +7.04(+3.39%)
Sep 30, 2022 206.83 213.87 205.07 207.71 0 +0.88(+0.43%)
Sep 29, 2022 206.83 210.35 198.03 206.83 0 -0.88(-0.42%)
Sep 28, 2022 198.03 208.59 197.15 207.71 0 +8.80(+4.43%)
Sep 27, 2022 207.71 208.59 196.27 198.91 0 -7.04(-3.42%)
Sep 26, 2022 211.23 215.63 205.07 205.95 0 -7.04(-3.31%)
Sep 23, 2022 212.99 214.75 206.83 212.99 0 -1.76(-0.82%)
Sep 22, 2022 223.55 224.43 214.75 214.75 0 -7.92(-3.56%)
Sep 21, 2022 228.83 229.71 221.79 222.67 0 -3.52(-1.56%)
Sep 20, 2022 227.95 227.95 221.79 226.19 0 -0.88(-0.39%)
Sep 19, 2022 233.23 234.11 226.19 227.07 0 -6.16(-2.64%)
Sep 16, 2022 223.55 234.99 221.79 233.23 0 +7.04(+3.11%)
Sep 15, 2022 235.87 236.75 222.67 226.19 0 -9.68(-4.10%)
Sep 14, 2022 246.44 247.31 234.11 235.87 0 -15.84(-6.29%)
Sep 13, 2022 253.48 259.64 245.56 251.72 0 -3.52(-1.38%)
Sep 12, 2022 274.60 274.60 252.60 255.24 0 -22.88(-8.23%)
Sep 09, 2022 307.16 308.04 271.08 278.12 0 -36.96(-11.73%)
Sep 08, 2022 313.32 315.08 308.04 315.08 0 -0.88(-0.28%)
Sep 07, 2022 309.80 315.96 308.92 315.96 0 +5.28(+1.70%)
Sep 06, 2022 316.85 316.85 308.92 310.68 0 -2.64(-0.84%)
Sep 02, 2022 313.32 313.32 313.32 313.32 0 -8.80(-2.73%)
Sep 01, 2022 323.01 323.89 315.08 322.13 0 -3.52(-1.08%)
Aug 31, 2022 329.17 330.93 324.77 325.65 0 -2.64(-0.80%)
Aug 30, 2022 330.05 334.45 326.53 328.29 0 -1.76(-0.53%)
Aug 29, 2022 330.05 332.69 323.01 330.05 0 -2.64(-0.79%)
Aug 26, 2022 345.01 345.01 330.05 332.69 0 -9.68(-2.83%)
Aug 25, 2022 329.17 346.77 329.17 342.37 0 +13.20(+4.01%)
Aug 24, 2022 334.45 339.73 328.29 329.17 0 -6.16(-1.84%)
Aug 23, 2022 333.57 338.85 330.93 335.33 0 +1.76(+0.53%)
Aug 22, 2022 337.97 343.25 330.05 333.57 0 -8.80(-2.57%)
Aug 19, 2022 343.25 345.01 337.97 342.37 0 -4.40(-1.27%)
Aug 18, 2022 347.65 348.53 343.25 346.77 0 +0.00(+0.00%)
Aug 17, 2022 353.81 353.81 343.25 346.77 0 -7.92(-2.23%)
Aug 16, 2022 345.89 357.33 341.49 354.69 0 +8.80(+2.54%)
Aug 15, 2022 352.05 353.81 344.13 345.89 0 -7.04(-2.00%)
Aug 12, 2022 351.17 353.81 346.77 352.93 0 +3.52(+1.01%)
Aug 11, 2022 349.41 350.29 345.01 349.41 0 +5.28(+1.53%)
Aug 10, 2022 338.85 345.01 338.85 344.13 0 +7.04(+2.09%)
Aug 09, 2022 332.69 337.09 330.05 337.09 0 +4.40(+1.32%)
Aug 08, 2022 336.21 340.61 328.29 332.69 0 -1.76(-0.53%)
Aug 05, 2022 334.45 337.09 331.81 334.45 0 -3.52(-1.04%)
Aug 04, 2022 339.73 339.73 335.33 337.97 0 +1.76(+0.52%)
Aug 03, 2022 327.41 337.09 327.41 336.21 0 +9.68(+2.96%)
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.