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 (%)
Mar 31, 2022 437.42 438.30 431.26 433.02 0 -1.76(-0.40%)
Mar 30, 2022 433.02 436.54 429.50 434.78 0 -1.76(-0.40%)
Mar 29, 2022 433.90 436.54 428.62 436.54 0 +5.28(+1.22%)
Mar 28, 2022 433.02 433.90 426.86 431.26 0 -1.76(-0.41%)
Mar 25, 2022 429.50 434.78 429.50 433.02 0 +2.64(+0.61%)
Mar 24, 2022 440.06 440.06 428.62 430.38 0 -7.04(-1.61%)
Mar 23, 2022 444.46 445.34 433.90 437.42 0 -9.68(-2.17%)
Mar 22, 2022 446.22 453.26 444.46 447.10 0 +4.40(+0.99%)
Mar 21, 2022 449.74 452.38 440.06 442.70 0 -6.16(-1.37%)
Mar 18, 2022 442.70 448.86 439.18 448.86 0 +3.52(+0.79%)
Mar 17, 2022 439.18 448.86 439.18 445.34 0 +6.16(+1.40%)
Mar 16, 2022 440.06 444.46 433.90 439.18 0 +2.64(+0.60%)
Mar 15, 2022 436.54 438.30 430.38 436.54 0 -2.64(-0.60%)
Mar 14, 2022 440.06 440.06 429.50 439.18 0 -0.88(-0.20%)
Mar 11, 2022 447.10 447.98 435.66 440.06 0 -3.52(-0.79%)
Mar 10, 2022 445.34 450.62 440.06 443.58 0 -4.40(-0.98%)
Mar 09, 2022 452.38 452.38 444.46 447.98 0 +0.88(+0.20%)
Mar 08, 2022 439.18 450.62 435.66 447.10 0 +9.68(+2.21%)
Mar 07, 2022 444.46 445.34 434.78 437.42 0 -10.56(-2.36%)
Mar 04, 2022 442.70 447.98 439.18 447.98 0 -1.76(-0.39%)
Mar 03, 2022 445.34 451.50 440.06 449.74 0 +6.16(+1.39%)
Mar 02, 2022 433.90 448.86 433.90 443.58 0 +5.28(+1.20%)
Mar 01, 2022 447.10 447.98 433.90 438.30 0 -8.80(-1.97%)
Feb 28, 2022 441.82 447.98 441.82 447.10 0 -1.76(-0.39%)
Feb 25, 2022 436.54 448.86 437.42 448.86 0 +14.96(+3.45%)
Feb 24, 2022 425.98 436.54 418.06 433.90 0 -1.76(-0.40%)
Feb 23, 2022 440.06 441.82 433.02 435.66 0 -2.64(-0.60%)
Feb 22, 2022 445.34 445.34 434.78 438.30 0 -9.68(-2.16%)
Feb 18, 2022 447.98 447.98 447.98 447.98 0 -5.28(-1.17%)
Feb 17, 2022 456.79 459.43 447.10 453.26 0 -5.28(-1.15%)
Feb 16, 2022 459.43 462.07 455.02 458.55 0 -0.88(-0.19%)
Feb 15, 2022 452.38 461.19 452.38 459.43 0 +7.92(+1.75%)
Feb 14, 2022 454.14 458.55 448.86 451.50 0 -4.40(-0.97%)
Feb 11, 2022 454.14 465.59 453.26 455.90 0 -2.64(-0.58%)
Feb 10, 2022 447.10 470.87 447.10 458.55 0 +7.04(+1.56%)
Feb 09, 2022 457.67 458.55 447.98 451.50 0 -2.64(-0.58%)
Feb 08, 2022 450.62 455.02 446.22 454.14 0 +2.64(+0.58%)
Feb 07, 2022 459.43 465.59 450.62 451.50 0 -7.92(-1.72%)
Feb 04, 2022 451.50 459.43 448.86 459.43 0 +8.80(+1.95%)
Feb 03, 2022 448.86 450.62 450.62 450.62 0 -3.52(-0.78%)
Feb 02, 2022 457.67 460.31 450.62 454.14 0 +0.00(+0.00%)
Feb 01, 2022 446.22 455.90 446.22 454.14 0 +11.44(+2.58%)
Jan 31, 2022 443.58 448.86 442.70 442.70 0 +7.92(+1.82%)
Jan 28, 2022 425.10 436.54 425.10 434.78 0 +10.56(+2.49%)
Jan 27, 2022 424.22 435.66 422.46 424.22 0 -1.76(-0.41%)
Jan 26, 2022 439.18 444.46 425.98 425.98 0 -8.80(-2.02%)
Jan 25, 2022 432.14 438.30 426.86 434.78 0 -1.76(-0.40%)
Jan 24, 2022 430.38 437.42 418.94 436.54 0 +0.00(+0.00%)
Jan 21, 2022 445.34 447.10 433.90 436.54 0 -13.20(-2.94%)
Jan 20, 2022 458.55 458.55 448.86 449.74 0 -7.04(-1.54%)
Jan 19, 2022 463.83 463.83 454.14 456.79 0 -4.40(-0.95%)
Jan 18, 2022 461.19 466.47 457.67 461.19 0 -2.64(-0.57%)
Jan 17, 2022 469.99 469.99 462.07 463.83 0 -2.64(-0.57%)
Jan 14, 2022 463.83 477.03 462.95 466.47 0 +2.64(+0.57%)
Jan 13, 2022 448.86 465.59 443.58 463.83 0 +26.40(+6.04%)
Jan 12, 2022 440.94 447.10 436.54 437.42 0 +0.88(+0.20%)
Jan 11, 2022 431.26 439.18 429.50 436.54 0 +6.16(+1.43%)
Jan 10, 2022 430.38 440.06 426.86 430.38 0 +5.28(+1.24%)
Jan 07, 2022 415.42 428.62 415.42 425.10 0 +10.56(+2.55%)
Jan 06, 2022 417.18 418.94 411.90 414.54 0 -0.88(-0.21%)
Jan 05, 2022 424.22 433.02 415.42 415.42 0 -10.56(-2.48%)
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.