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 (%)
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%)
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.