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 (%)
Apr 30, 2021 515.75 528.08 513.11 517.51 0 -1.76(-0.34%)
Apr 29, 2021 526.32 526.32 515.75 519.27 0 -4.40(-0.84%)
Apr 28, 2021 525.43 526.32 521.03 523.67 0 +0.00(+0.00%)
Apr 27, 2021 528.08 530.72 521.91 523.67 0 -4.40(-0.83%)
Apr 26, 2021 533.36 536.00 525.43 528.08 0 -2.64(-0.50%)
Apr 23, 2021 528.96 532.48 525.43 530.72 0 +1.76(+0.33%)
Apr 22, 2021 523.67 535.12 523.67 528.96 0 +4.40(+0.84%)
Apr 21, 2021 527.20 530.72 524.55 524.55 0 -7.04(-1.32%)
Apr 20, 2021 535.12 536.00 521.03 531.60 0 -6.16(-1.15%)
Apr 19, 2021 554.48 556.24 533.36 537.76 0 -14.08(-2.55%)
Apr 16, 2021 558.88 563.28 548.32 551.84 0 -2.64(-0.48%)
Apr 15, 2021 557.12 564.16 550.96 554.48 0 +0.00(+0.00%)
Apr 14, 2021 568.56 569.44 546.56 554.48 0 -7.92(-1.41%)
Apr 13, 2021 574.72 574.72 561.52 562.40 0 -4.40(-0.78%)
Apr 12, 2021 551.84 575.60 551.84 566.80 0 +15.84(+2.88%)
Apr 09, 2021 541.28 558.00 527.20 550.96 0 +36.08(+7.01%)
Apr 08, 2021 515.75 517.51 512.23 514.87 0 +0.88(+0.17%)
Apr 07, 2021 520.15 528.08 510.47 513.99 0 -5.28(-1.02%)
Apr 06, 2021 512.23 524.55 512.23 519.27 0 +10.56(+2.08%)
Apr 05, 2021 509.59 513.99 503.43 508.71 0 +2.64(+0.52%)
Apr 01, 2021 506.07 506.07 506.07 506.07 0 +2.64(+0.52%)
Mar 31, 2021 508.71 514.87 496.39 503.43 0 -1.76(-0.35%)
Mar 30, 2021 505.19 515.75 503.43 505.19 0 -1.76(-0.35%)
Mar 29, 2021 521.91 528.08 504.31 506.95 0 -12.32(-2.37%)
Mar 26, 2021 537.76 550.08 518.39 519.27 0 -13.20(-2.48%)
Mar 25, 2021 528.08 539.52 519.27 532.48 0 +10.56(+2.02%)
Mar 24, 2021 531.60 540.40 518.39 521.91 0 -6.16(-1.17%)
Mar 23, 2021 538.64 546.56 527.20 528.08 0 -20.24(-3.69%)
Mar 22, 2021 554.48 560.64 536.00 548.32 0 -6.16(-1.11%)
Mar 19, 2021 557.12 559.76 528.08 554.48 0 -1.76(-0.32%)
Mar 18, 2021 561.52 572.08 554.48 556.24 0 -2.64(-0.47%)
Mar 17, 2021 528.96 562.40 528.96 558.88 0 +23.76(+4.44%)
Mar 16, 2021 533.36 543.04 528.08 535.12 0 +0.88(+0.16%)
Mar 15, 2021 528.08 544.80 523.67 534.24 0 +8.80(+1.67%)
Mar 12, 2021 510.47 530.72 507.83 525.43 0 +10.56(+2.05%)
Mar 11, 2021 508.71 518.39 506.07 514.87 0 +8.80(+1.74%)
Mar 10, 2021 492.87 511.35 488.47 506.07 0 +14.96(+3.05%)
Mar 09, 2021 490.23 507.83 489.35 491.11 0 +2.64(+0.54%)
Mar 08, 2021 494.63 496.39 484.95 488.47 0 -5.28(-1.07%)
Mar 05, 2021 488.47 493.75 476.15 493.75 0 +9.68(+2.00%)
Mar 04, 2021 499.03 499.03 478.79 484.07 0 -15.84(-3.17%)
Mar 03, 2021 492.87 504.31 485.83 499.91 0 +11.44(+2.34%)
Mar 02, 2021 497.27 498.15 479.67 488.47 0 -2.64(-0.54%)
Mar 01, 2021 474.39 492.87 468.23 491.11 0 +27.28(+5.88%)
Feb 26, 2021 457.67 474.39 457.67 463.83 0 +9.68(+2.13%)
Feb 25, 2021 459.43 461.19 450.62 454.14 0 -4.40(-0.96%)
Feb 24, 2021 458.55 462.07 453.26 458.55 0 +0.88(+0.19%)
Feb 23, 2021 466.47 466.47 446.22 457.67 0 -7.04(-1.52%)
Feb 22, 2021 456.79 468.23 449.74 464.71 0 +4.40(+0.96%)
Feb 19, 2021 458.55 465.59 455.90 460.31 0 +1.76(+0.38%)
Feb 18, 2021 458.55 465.59 456.79 458.55 0 -3.52(-0.76%)
Feb 17, 2021 460.31 463.83 456.79 462.07 0 +1.76(+0.38%)
Feb 16, 2021 457.67 461.19 454.14 460.31 0 +7.92(+1.75%)
Feb 12, 2021 452.38 452.38 452.38 452.38 0 +3.52(+0.78%)
Feb 11, 2021 445.34 453.26 441.82 448.86 0 +3.52(+0.79%)
Feb 10, 2021 448.86 448.86 440.06 445.34 0 -2.64(-0.59%)
Feb 09, 2021 448.86 452.38 446.22 447.98 0 +0.00(+0.00%)
Feb 08, 2021 446.22 454.14 442.70 447.98 0 +5.28(+1.19%)
Feb 05, 2021 440.94 448.86 430.38 442.70 0 +6.16(+1.41%)
Feb 04, 2021 441.82 443.58 434.78 436.54 0 -1.76(-0.40%)
Feb 03, 2021 437.42 443.58 437.42 438.30 0 +2.64(+0.61%)
Feb 02, 2021 429.50 441.82 426.86 435.66 0 +7.92(+1.85%)
Feb 01, 2021 421.58 427.74 418.94 427.74 0 +10.56(+2.53%)
Jan 29, 2021 425.98 432.14 417.18 417.18 0 -11.44(-2.67%)
Jan 28, 2021 425.98 434.78 425.10 428.62 0 +2.64(+0.62%)
Jan 27, 2021 431.26 433.90 423.34 425.98 0 -10.56(-2.42%)
Jan 26, 2021 436.54 440.06 433.02 436.54 0 +3.52(+0.81%)
Jan 25, 2021 436.54 437.42 428.62 433.02 0 -2.64(-0.61%)
Jan 22, 2021 435.66 436.54 427.74 435.66 0 +2.64(+0.61%)
Jan 21, 2021 433.90 436.54 430.38 433.02 0 +1.76(+0.41%)
Jan 20, 2021 425.98 434.78 425.98 431.26 0 +8.80(+2.08%)
Jan 19, 2021 428.62 431.26 419.82 422.46 0 -7.04(-1.64%)
Jan 18, 2021 434.78 434.78 422.46 429.50 0 -0.88(-0.20%)
Jan 15, 2021 436.54 436.54 423.34 430.38 0 -2.64(-0.61%)
Jan 14, 2021 428.74 442.90 423.18 433.02 0 +10.97(+2.60%)
Jan 13, 2021 420.36 428.78 412.83 422.05 0 +68.85(+19.49%)
Dec 23, 2020 344.27 355.36 343.31 353.20 0 +9.12(+2.65%)
Dec 22, 2020 345.97 350.77 339.11 344.08 0 -2.30(-0.66%)
Dec 21, 2020 343.64 351.44 336.44 346.38 0 -7.81(-2.21%)
Dec 18, 2020 345.69 362.84 343.62 354.19 0 +8.40(+2.43%)
Dec 17, 2020 355.40 356.81 340.62 345.80 0 -10.38(-2.91%)
Dec 16, 2020 362.21 367.14 350.17 356.17 0 -4.46(-1.24%)
Dec 15, 2020 359.77 367.24 349.39 360.63 0 +2.45(+0.68%)
Dec 14, 2020 374.37 374.99 347.16 358.18 0 -15.75(-4.21%)
Dec 11, 2020 376.55 377.82 368.03 373.93 0 -3.44(-0.91%)
Dec 10, 2020 377.76 384.32 369.19 377.36 0 -1.89(-0.50%)
Dec 09, 2020 383.22 392.85 373.96 379.25 0 -2.14(-0.56%)
Dec 08, 2020 375.35 389.15 374.99 381.39 0 +5.06(+1.35%)
Dec 07, 2020 383.33 385.60 371.93 376.32 0 -5.80(-1.52%)
Dec 04, 2020 387.16 387.35 374.98 382.13 0 +0.91(+0.24%)
Dec 03, 2020 374.85 389.05 371.81 381.21 0 +4.34(+1.15%)
Dec 02, 2020 366.19 381.63 357.32 376.87 0 +7.94(+2.15%)
Dec 01, 2020 369.67 379.22 364.68 368.94 0 +5.48(+1.51%)
Nov 30, 2020 375.93 378.30 360.81 363.45 0 -12.98(-3.45%)
Nov 27, 2020 373.52 382.49 368.55 376.44 0 +7.89(+2.14%)
Nov 26, 2020 366.51 375.49 359.25 368.55 0 +0.62(+0.17%)
Nov 25, 2020 367.13 373.01 356.28 367.93 0 -0.27(-0.07%)
Nov 24, 2020 364.88 371.92 354.90 368.20 0 +6.64(+1.84%)
Nov 23, 2020 359.81 367.19 350.58 361.56 0 +4.36(+1.22%)
Nov 20, 2020 355.38 366.61 340.70 357.21 0 +0.97(+0.27%)
Nov 19, 2020 347.80 366.02 340.20 356.24 0 +4.07(+1.16%)
Nov 18, 2020 356.60 369.92 341.07 352.17 0 +3.19(+0.91%)
Nov 17, 2020 351.11 357.38 342.04 348.98 0 -4.10(-1.16%)
Nov 16, 2020 342.50 356.51 339.02 353.08 0 +17.24(+5.13%)
Nov 13, 2020 327.73 341.15 325.52 335.83 0 +10.14(+3.11%)
Nov 12, 2020 334.01 337.90 322.54 325.69 0 -8.60(-2.57%)
Nov 11, 2020 341.07 341.96 330.89 334.29 0 -0.55(-0.17%)
Nov 10, 2020 329.76 341.17 319.93 334.84 0 +7.19(+2.20%)
Nov 09, 2020 319.17 332.91 316.58 327.65 0 +22.40(+7.34%)
Nov 06, 2020 312.55 315.63 302.26 305.25 0 -5.84(-1.88%)
Nov 05, 2020 301.73 316.29 299.65 311.09 0 +8.07(+2.66%)
Nov 04, 2020 301.22 307.49 293.72 303.02 0 +3.26(+1.09%)
Nov 03, 2020 297.86 307.84 290.44 299.76 0 +12.46(+4.34%)
Nov 02, 2020 287.38 292.12 279.58 287.30 0 +3.32(+1.17%)
Oct 30, 2020 285.35 290.96 280.22 283.98 0 -9.65(-3.29%)
Oct 29, 2020 284.78 318.23 282.87 293.63 0 +8.91(+3.13%)
Oct 28, 2020 293.49 294.28 280.28 284.71 0 -12.18(-4.10%)
Oct 27, 2020 305.02 307.77 295.27 296.89 0 -3.91(-1.30%)
Oct 26, 2020 300.06 308.71 287.55 300.80 0 -0.43(-0.14%)
Oct 23, 2020 285.98 305.17 283.61 301.23 0 +20.91(+7.46%)
Oct 22, 2020 277.03 287.91 271.66 280.32 0 +13.71(+5.14%)
Oct 21, 2020 255.13 271.36 253.43 266.60 0 +11.77(+4.62%)
Oct 20, 2020 256.55 260.66 248.53 254.83 0 +2.00(+0.79%)
Oct 19, 2020 257.16 263.09 251.84 252.83 0 -5.92(-2.29%)
Oct 16, 2020 253.53 262.45 250.47 258.75 0 +7.75(+3.09%)
Oct 15, 2020 246.47 255.17 242.36 251.00 0 +1.63(+0.65%)
Oct 14, 2020 251.69 254.44 245.96 249.37 0 -3.41(-1.35%)
Oct 13, 2020 254.69 256.49 250.53 252.77 0 -2.23(-0.87%)
Oct 12, 2020 254.48 257.61 253.64 255.00 0 -0.14(-0.06%)
Oct 09, 2020 261.42 262.65 252.55 255.15 0 -5.58(-2.14%)
Oct 08, 2020 258.32 267.38 253.27 260.73 0 +1.38(+0.53%)
Oct 07, 2020 254.00 261.35 250.28 259.35 0 +7.05(+2.79%)
Oct 06, 2020 257.57 262.53 246.03 252.30 0 -4.02(-1.57%)
Oct 05, 2020 252.51 261.66 245.06 256.32 0 +4.89(+1.94%)
Oct 02, 2020 246.41 254.93 242.93 251.44 0 +0.95(+0.38%)
Oct 01, 2020 249.06 253.16 246.68 250.49 0 +1.05(+0.42%)
Sep 30, 2020 250.28 261.63 246.15 249.44 0 -7.21(-2.81%)
Sep 29, 2020 251.81 261.93 244.70 256.65 0 +4.43(+1.76%)
Sep 28, 2020 253.89 259.49 247.33 252.22 0 +2.49(+1.00%)
Sep 25, 2020 234.62 253.63 234.29 249.73 0 +12.76(+5.38%)
Sep 24, 2020 234.31 245.77 225.53 236.97 0 -0.35(-0.15%)
Sep 23, 2020 251.16 254.81 234.89 237.33 0 -7.74(-3.16%)
Sep 22, 2020 244.14 253.92 238.43 245.06 0 +2.96(+1.22%)
Sep 21, 2020 246.90 252.15 238.25 242.10 0 -6.88(-2.76%)
Sep 18, 2020 264.08 267.83 244.97 248.98 0 -15.41(-5.83%)
Sep 17, 2020 257.04 272.56 251.08 264.39 0 +4.35(+1.67%)
Sep 16, 2020 261.55 264.68 253.76 260.04 0 -2.85(-1.08%)
Sep 15, 2020 266.14 268.38 257.76 262.89 0 -3.18(-1.20%)
Sep 14, 2020 258.51 269.22 254.72 266.07 0 +3.48(+1.32%)
Sep 11, 2020 262.57 269.81 255.28 262.59 0 +1.61(+0.62%)
Sep 10, 2020 260.65 264.97 256.38 260.98 0 +2.03(+0.78%)
Sep 09, 2020 265.05 266.30 255.21 258.96 0 -2.86(-1.09%)
Sep 08, 2020 257.48 265.93 249.50 261.82 0 +0.46(+0.18%)
Sep 04, 2020 260.73 263.22 257.61 261.35 0 -3.46(-1.31%)
Sep 03, 2020 272.29 277.81 263.90 264.81 0 -7.98(-2.92%)
Sep 02, 2020 274.07 278.69 266.93 272.79 0 +2.65(+0.98%)
Sep 01, 2020 269.29 278.08 265.16 270.14 0 +1.43(+0.53%)
Aug 31, 2020 277.18 278.72 265.44 268.71 0 -12.02(-4.28%)
Aug 28, 2020 283.95 287.43 277.01 280.73 0 -1.65(-0.58%)
Aug 27, 2020 281.83 291.12 276.43 282.38 0 +0.25(+0.09%)
Aug 26, 2020 280.09 285.72 274.74 282.13 0 -1.84(-0.65%)
Aug 25, 2020 289.72 290.98 273.67 283.96 0 -3.00(-1.04%)
Aug 24, 2020 287.72 292.02 276.57 286.96 0 +3.51(+1.24%)
Aug 21, 2020 283.70 293.37 272.22 283.45 0 +1.06(+0.38%)
Aug 20, 2020 277.04 287.73 267.46 282.39 0 +9.02(+3.30%)
Aug 19, 2020 269.25 284.94 261.82 273.37 0 +4.39(+1.63%)
Aug 18, 2020 275.98 280.32 263.73 268.98 0 -7.06(-2.56%)
Aug 17, 2020 265.33 281.15 256.46 276.04 0 +16.03(+6.16%)
Aug 14, 2020 257.34 271.19 249.20 260.01 0 +3.95(+1.54%)
Aug 13, 2020 260.74 271.17 249.30 256.06 0 -0.09(-0.04%)
Aug 12, 2020 249.78 263.74 239.82 256.15 0 +12.33(+5.06%)
Aug 11, 2020 240.34 252.72 237.55 243.83 0 +4.26(+1.78%)
Aug 10, 2020 230.66 244.55 228.70 239.56 0 +10.26(+4.48%)
Aug 07, 2020 229.86 233.88 223.51 229.30 0 -0.12(-0.05%)
Aug 06, 2020 230.97 234.82 226.00 229.42 0 -3.11(-1.34%)
Aug 05, 2020 236.32 239.85 225.10 232.54 0 -3.03(-1.29%)
Aug 04, 2020 235.51 243.35 230.41 235.56 0 +1.34(+0.57%)
Aug 03, 2020 232.46 235.94 229.56 234.22 0 +3.49(+1.51%)
Jul 31, 2020 236.22 238.72 227.37 230.73 0 -4.61(-1.96%)
Jul 30, 2020 230.94 240.73 226.67 235.34 0 +0.87(+0.37%)
Jul 29, 2020 239.23 240.42 228.63 234.47 0 -2.81(-1.18%)
Jul 28, 2020 239.63 243.32 231.14 237.28 0 -2.82(-1.17%)
Jul 27, 2020 239.87 248.90 227.05 240.10 0 +2.09(+0.88%)
Jul 24, 2020 242.74 248.19 234.49 238.01 0 -9.08(-3.68%)
Jul 23, 2020 248.57 257.52 238.56 247.09 0 +0.29(+0.12%)
Jul 22, 2020 241.31 251.95 238.99 246.80 0 +5.65(+2.34%)
Jul 21, 2020 248.95 253.11 237.32 241.15 0 -6.82(-2.75%)
Jul 20, 2020 252.80 257.74 239.09 247.97 0 -0.96(-0.39%)
Jul 17, 2020 236.66 258.67 232.34 248.93 0 +14.56(+6.21%)
Jul 16, 2020 234.50 241.05 228.72 234.37 0 -1.79(-0.76%)
Jul 15, 2020 218.43 247.11 216.46 236.16 0 +20.55(+9.53%)
Jul 14, 2020 220.28 222.79 211.69 215.61 0 -3.75(-1.71%)
Jul 13, 2020 232.94 234.54 217.91 219.36 0 -11.47(-4.97%)
Jul 10, 2020 226.71 236.22 224.07 230.83 0 +3.84(+1.69%)
Jul 09, 2020 238.54 240.60 223.23 226.98 0 -10.74(-4.52%)
Jul 08, 2020 242.25 242.70 234.64 237.73 0 -4.20(-1.74%)
Jul 07, 2020 248.64 252.00 235.91 241.93 0 -6.60(-2.65%)
Jul 06, 2020 263.39 266.11 246.63 248.53 0 -8.49(-3.30%)
Jul 03, 2020 262.31 267.46 248.94 257.01 0 -5.59(-2.13%)
Jul 02, 2020 261.69 269.94 254.53 262.60 0 +6.62(+2.58%)
Jul 01, 2020 256.20 260.95 253.62 255.98 0 -0.42(-0.16%)
Jun 30, 2020 255.47 264.92 246.44 256.40 0 +4.81(+1.91%)
Jun 29, 2020 267.39 268.58 248.55 251.60 0 -6.92(-2.68%)
Jun 26, 2020 295.26 301.25 256.42 258.51 0 -48.42(-15.77%)
Jun 25, 2020 314.12 319.48 301.83 306.93 0 -9.38(-2.97%)
Jun 24, 2020 320.28 322.07 305.64 316.31 0 -7.51(-2.32%)
Jun 23, 2020 324.40 333.54 315.75 323.82 0 +3.58(+1.12%)
Jun 22, 2020 331.32 335.85 314.28 320.24 0 -15.95(-4.74%)
Jun 19, 2020 334.89 371.03 318.97 336.18 0 +9.13(+2.79%)
Jun 18, 2020 322.47 336.23 311.52 327.05 0 -0.77(-0.23%)
Jun 17, 2020 357.72 362.39 315.12 327.82 0 -13.32(-3.91%)
Jun 16, 2020 326.80 362.97 310.02 341.14 0 +25.02(+7.91%)
Jun 15, 2020 311.38 329.32 300.07 316.12 0 -5.32(-1.66%)
Jun 12, 2020 324.07 336.92 314.87 321.45 0 +5.98(+1.89%)
Jun 11, 2020 324.83 333.27 307.82 315.47 0 -26.61(-7.78%)
Jun 10, 2020 350.72 359.71 333.94 342.09 0 -7.50(-2.14%)
Jun 09, 2020 352.67 354.28 334.80 349.58 0 -3.21(-0.91%)
Jun 08, 2020 350.18 360.66 341.98 352.80 0 +12.22(+3.59%)
Jun 05, 2020 344.79 356.88 332.06 340.58 0 +10.74(+3.25%)
Jun 04, 2020 323.97 336.54 309.59 329.84 0 +8.61(+2.68%)
Jun 03, 2020 296.83 329.24 291.50 321.23 0 +31.00(+10.68%)
Jun 02, 2020 287.06 295.03 281.07 290.22 0 +2.43(+0.85%)
Jun 01, 2020 286.82 295.70 279.99 287.79 0 +4.95(+1.75%)
May 29, 2020 285.23 293.50 273.54 282.84 0 -4.16(-1.45%)
May 28, 2020 291.60 300.19 280.90 287.00 0 -4.36(-1.50%)
May 27, 2020 279.17 293.50 271.04 291.36 0 +15.05(+5.45%)
May 26, 2020 267.03 279.24 262.13 276.31 0 +17.13(+6.61%)
May 25, 2020 267.03 268.01 255.33 259.18 0 -1.86(-0.71%)
May 22, 2020 267.03 268.01 252.84 261.04 0 -4.97(-1.87%)
May 21, 2020 259.59 270.56 253.94 266.01 0 +11.27(+4.43%)
May 20, 2020 253.70 260.77 250.28 254.74 0 +8.05(+3.26%)
May 19, 2020 248.99 257.98 241.27 246.69 0 +3.74(+1.54%)
May 18, 2020 241.01 245.30 238.53 242.96 0 +4.25(+1.78%)
May 15, 2020 242.38 244.07 231.48 238.71 0 -2.69(-1.12%)
May 14, 2020 231.83 252.57 217.71 241.40 0 +11.26(+4.89%)
May 13, 2020 248.75 251.06 228.82 230.14 0 -18.80(-7.55%)
May 12, 2020 258.91 263.63 247.15 248.94 0 -6.95(-2.72%)
May 11, 2020 253.04 261.56 244.38 255.89 0 +0.58(+0.23%)
May 08, 2020 259.47 263.05 250.18 255.32 0 -0.49(-0.19%)
May 07, 2020 250.66 259.00 250.13 255.81 0 +6.16(+2.47%)
May 06, 2020 256.01 260.81 244.66 249.65 0 -4.43(-1.74%)
May 05, 2020 260.27 269.50 248.50 254.08 0 +0.43(+0.17%)
May 04, 2020 259.86 261.71 247.56 253.66 0 -7.06(-2.71%)
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.