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 (%)
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%)
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.