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

Broadcasting - Radio Sector (CIX: MSECTOR724 )

44.01 -1.76 (-3.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Apr 30, 2012 3483 3620 3530 3594 0 +52.47(+1.48%)
Apr 27, 2012 3461 3579 3458 3541 0 +30.75(+0.88%)
Apr 26, 2012 3454 3542 3435 3511 0 +1.61(+0.05%)
Apr 25, 2012 3473 3536 3480 3509 0 +23.04(+0.66%)
Apr 24, 2012 3406 3505 3440 3486 0 +65.85(+1.93%)
Apr 23, 2012 3442 3509 3378 3420 0 -108.33(-3.07%)
Apr 20, 2012 3468 3557 3490 3529 0 +1.27(+0.04%)
Apr 19, 2012 3509 3577 3491 3527 0 -47.57(-1.33%)
Apr 18, 2012 3457 3579 3495 3575 0 +37.41(+1.06%)
Apr 17, 2012 3479 3567 3461 3537 0 +85.87(+2.49%)
Apr 16, 2012 3521 3556 3419 3452 0 -58.50(-1.67%)
Apr 13, 2012 3485 3553 3495 3510 0 -50.69(-1.42%)
Apr 12, 2012 3503 3588 3513 3561 0 +4.27(+0.12%)
Apr 11, 2012 3547 3600 3499 3556 0 +65.93(+1.89%)
Apr 10, 2012 3559 3637 3450 3491 0 -128.19(-3.54%)
Apr 09, 2012 3603 3645 3570 3619 0 -33.31(-0.91%)
Apr 05, 2012 3569 3660 3564 3652 0 +71.28(+1.99%)
Apr 04, 2012 3601 3647 3516 3581 0 -58.53(-1.61%)
Apr 03, 2012 3673 3726 3605 3639 0 -81.71(-2.20%)
Apr 02, 2012 3612 3744 3593 3721 0 +104.69(+2.89%)
Mar 30, 2012 3588 3653 3547 3616 0 +110.52(+3.15%)
Mar 29, 2012 3534 3556 3480 3506 0 -29.09(-0.82%)
Mar 28, 2012 3564 3594 3519 3535 0 -25.27(-0.71%)
Mar 27, 2012 3551 3589 3497 3560 0 -4.61(-0.13%)
Mar 26, 2012 3514 3612 3527 3565 0 -2.95(-0.08%)
Mar 23, 2012 3564 3587 3533 3568 0 -6.98(-0.20%)
Mar 22, 2012 3566 3584 3543 3575 0 +4.43(+0.12%)
Mar 21, 2012 3559 3591 3540 3570 0 +13.54(+0.38%)
Mar 20, 2012 3491 3590 3532 3557 0 -14.38(-0.40%)
Mar 19, 2012 3546 3587 3519 3571 0 +26.95(+0.76%)
Mar 16, 2012 3570 3606 3525 3544 0 +16.13(+0.46%)
Mar 15, 2012 3535 3559 3505 3528 0 -0.23(-0.01%)
Mar 14, 2012 3551 3571 3511 3528 0 -16.71(-0.47%)
Mar 13, 2012 3602 3614 3512 3545 0 -28.68(-0.80%)
Mar 12, 2012 3621 3634 3533 3574 0 -40.29(-1.11%)
Mar 09, 2012 3582 3631 3564 3614 0 +74.69(+2.11%)
Mar 08, 2012 3488 3549 3487 3539 0 +59.60(+1.71%)
Mar 07, 2012 3449 3497 3438 3480 0 +44.22(+1.29%)
Mar 06, 2012 3459 3482 3410 3435 0 -58.14(-1.66%)
Mar 05, 2012 3587 3599 3475 3494 0 -60.29(-1.70%)
Mar 02, 2012 3471 3606 3446 3554 0 +82.31(+2.37%)
Mar 01, 2012 3526 3548 3465 3472 0 -37.40(-1.07%)
Feb 29, 2012 3508 3555 3463 3509 0 +45.89(+1.33%)
Feb 28, 2012 3493 3512 3402 3463 0 -17.94(-0.52%)
Feb 27, 2012 3444 3520 3393 3481 0 +22.64(+0.65%)
Feb 24, 2012 3347 3473 3327 3458 0 +112.44(+3.36%)
Feb 23, 2012 3337 3380 3317 3346 0 +14.06(+0.42%)
Feb 22, 2012 3363 3380 3314 3332 0 -42.58(-1.26%)
Feb 21, 2012 3405 3424 3353 3374 0 -33.49(-0.98%)
Feb 17, 2012 3408 3408 3408 0 +9.35(+0.28%)
Feb 16, 2012 3392 3425 3380 3399 0 +4.08(+0.12%)
Feb 15, 2012 3367 3454 3386 3394 0 -13.92(-0.41%)
Feb 14, 2012 3346 3447 3383 3408 0 -12.05(-0.35%)
Feb 13, 2012 3349 3440 3379 3420 0 +19.99(+0.59%)
Feb 10, 2012 3342 3465 3375 3400 0 -61.81(-1.79%)
Feb 09, 2012 3370 3482 3381 3462 0 +3.71(+0.11%)
Feb 08, 2012 3317 3474 3344 3459 0 +92.04(+2.73%)
Feb 07, 2012 3392 3408 3327 3367 0 -48.19(-1.41%)
Feb 06, 2012 3399 3439 3376 3415 0 +11.42(+0.34%)
Feb 03, 2012 3334 3429 3370 3403 0 +42.69(+1.27%)
Feb 02, 2012 3355 3425 3339 3361 0 -16.41(-0.49%)
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.