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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

42.69 +0.88 (+2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2023 147.86 153.14 146.10 151.38 0 +4.40(+2.99%)
Mar 30, 2023 145.22 149.62 144.34 146.98 0 +2.64(+1.83%)
Mar 29, 2023 141.70 147.86 141.70 144.34 0 +3.52(+2.50%)
Mar 28, 2023 142.58 143.46 140.82 140.82 0 -1.76(-1.23%)
Mar 27, 2023 145.22 146.10 140.82 142.58 0 -0.88(-0.61%)
Mar 24, 2023 146.10 146.10 141.70 143.46 0 -3.52(-2.40%)
Mar 23, 2023 145.22 151.38 145.22 146.98 0 +2.64(+1.83%)
Mar 22, 2023 149.62 149.62 142.58 144.34 0 -3.52(-2.38%)
Mar 21, 2023 143.46 149.62 142.58 147.86 0 +5.28(+3.70%)
Mar 20, 2023 143.46 144.34 139.94 142.58 0 -0.88(-0.61%)
Mar 17, 2023 145.22 145.22 141.70 143.46 0 -5.28(-3.55%)
Mar 16, 2023 146.10 149.62 141.70 148.74 0 +1.76(+1.20%)
Mar 15, 2023 149.62 150.50 143.46 146.98 0 -3.52(-2.34%)
Mar 14, 2023 149.62 150.50 146.10 150.50 0 +0.88(+0.59%)
Mar 13, 2023 152.26 153.14 146.10 149.62 0 -3.52(-2.30%)
Mar 10, 2023 159.30 159.30 152.26 153.14 0 -5.28(-3.33%)
Mar 09, 2023 166.34 168.10 158.42 158.42 0 -7.04(-4.26%)
Mar 08, 2023 167.22 168.10 162.82 165.46 0 -1.76(-1.05%)
Mar 07, 2023 163.70 168.10 161.94 167.22 0 -1.76(-1.04%)
Mar 06, 2023 168.10 170.74 167.22 168.98 0 +2.64(+1.59%)
Mar 03, 2023 166.34 168.10 165.46 166.34 0 +0.88(+0.53%)
Mar 02, 2023 164.58 165.46 161.94 165.46 0 +0.00(+0.00%)
Mar 01, 2023 167.22 168.10 163.70 165.46 0 -2.64(-1.57%)
Feb 28, 2023 167.22 168.98 166.34 168.10 0 +1.76(+1.06%)
Feb 27, 2023 170.74 170.74 164.58 166.34 0 -1.76(-1.05%)
Feb 24, 2023 168.10 171.62 166.34 168.10 0 -1.76(-1.04%)
Feb 23, 2023 173.38 173.38 168.98 169.86 0 -0.88(-0.52%)
Feb 22, 2023 171.62 175.15 167.22 170.74 0 +2.64(+1.57%)
Feb 21, 2023 190.11 190.11 165.46 168.10 0 -23.76(-12.39%)
Feb 17, 2023 191.87 191.87 191.87 191.87 0 +4.40(+2.35%)
Feb 16, 2023 190.11 192.75 186.59 187.47 0 -6.16(-3.18%)
Feb 15, 2023 189.23 193.63 186.59 193.63 0 +3.52(+1.85%)
Feb 14, 2023 185.71 190.99 183.07 190.11 0 +1.76(+0.93%)
Feb 13, 2023 186.59 189.23 182.19 188.35 0 +3.52(+1.91%)
Feb 10, 2023 183.95 186.59 178.67 184.83 0 +0.88(+0.48%)
Feb 09, 2023 192.75 192.75 182.19 183.95 0 -6.16(-3.24%)
Feb 08, 2023 191.87 191.87 184.83 190.11 0 +2.64(+1.41%)
Feb 07, 2023 193.63 193.63 185.71 187.47 0 -6.16(-3.18%)
Feb 06, 2023 201.55 201.55 193.63 193.63 0 -7.92(-3.93%)
Feb 03, 2023 199.79 204.19 198.91 201.55 0 -0.88(-0.43%)
Feb 02, 2023 205.07 205.95 199.79 202.43 0 -1.76(-0.86%)
Feb 01, 2023 200.67 205.07 194.51 204.19 0 +6.16(+3.11%)
Jan 31, 2023 198.03 198.91 196.27 198.03 0 +0.00(+0.00%)
Jan 30, 2023 198.91 199.79 192.75 198.03 0 -1.76(-0.88%)
Jan 27, 2023 192.75 199.79 192.75 199.79 0 +7.04(+3.65%)
Jan 26, 2023 182.19 193.63 181.31 192.75 0 +11.44(+6.31%)
Jan 25, 2023 185.71 186.59 181.31 181.31 0 -7.04(-3.74%)
Jan 24, 2023 188.35 189.23 183.07 188.35 0 +0.88(+0.47%)
Jan 23, 2023 182.19 190.99 179.55 187.47 0 +6.16(+3.40%)
Jan 20, 2023 176.91 182.19 176.03 181.31 0 +4.40(+2.49%)
Jan 19, 2023 181.31 184.83 176.03 176.91 0 -7.04(-3.83%)
Jan 18, 2023 190.11 191.87 183.07 183.95 0 -6.16(-3.24%)
Jan 17, 2023 180.43 191.87 180.43 190.11 0 +8.80(+4.85%)
Jan 16, 2023 171.62 183.95 168.98 181.31 0 +13.20(+7.85%)
Jan 13, 2023 176.03 176.03 164.58 168.10 0 -30.80(-15.49%)
Jan 12, 2023 200.67 201.55 198.03 198.91 0 +0.00(+0.00%)
Jan 11, 2023 197.15 201.55 197.15 198.91 0 +3.52(+1.80%)
Jan 10, 2023 197.15 201.55 190.11 195.39 0 -1.76(-0.89%)
Jan 09, 2023 207.71 207.71 195.39 197.15 0 -7.92(-3.86%)
Jan 06, 2023 203.31 206.83 200.67 205.07 0 +5.28(+2.64%)
Jan 05, 2023 202.43 203.31 198.91 199.79 0 +0.00(+0.00%)
Jan 04, 2023 196.27 199.79 194.51 199.79 0 +5.28(+2.72%)
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.