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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

42.25 -1.76 (-4.00%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
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.