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

Publishing - Newspapers Sector (CIX: MSECTOR727 )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 5288 5306 5176 5238 0 -31.69(-0.60%)
May 30, 2018 5284 5336 5235 5270 0 +14.35(+0.27%)
May 29, 2018 5304 5347 5185 5256 0 -101.24(-1.89%)
May 25, 2018 5357 5357 5357 5357 0 +60.67(+1.15%)
May 24, 2018 5333 5340 5268 5296 0 -30.58(-0.57%)
May 23, 2018 5339 5370 5286 5327 0 -48.34(-0.90%)
May 22, 2018 5432 5506 5351 5375 0 -110.95(-2.02%)
May 21, 2018 5463 5575 5436 5486 0 +7.87(+0.14%)
May 18, 2018 5410 5506 5388 5478 0 +94.40(+1.75%)
May 17, 2018 5373 5429 5313 5384 0 +23.20(+0.43%)
May 16, 2018 5300 5416 5209 5361 0 +83.35(+1.58%)
May 15, 2018 5219 5309 5178 5277 0 +59.10(+1.13%)
May 14, 2018 5197 5290 5171 5218 0 +6.19(+0.12%)
May 11, 2018 5203 5221 5139 5212 0 +22.02(+0.42%)
May 10, 2018 5281 5296 5170 5190 0 -70.67(-1.34%)
May 09, 2018 5218 5293 5199 5261 0 +45.28(+0.87%)
May 08, 2018 5260 5307 5177 5215 0 -72.69(-1.37%)
May 07, 2018 5124 5348 5086 5288 0 +143.64(+2.79%)
May 04, 2018 5151 5223 5077 5144 0 -12.08(-0.23%)
May 03, 2018 5247 5262 4949 5156 0 -16.21(-0.31%)
May 02, 2018 5184 5284 5141 5173 0 -0.56(-0.01%)
May 01, 2018 5242 5266 5058 5173 0 -89.35(-1.70%)
Apr 30, 2018 5197 5326 5130 5262 0 +173.87(+3.42%)
Apr 27, 2018 5139 5148 5030 5089 0 -45.78(-0.89%)
Apr 26, 2018 5125 5174 5088 5134 0 -2.37(-0.05%)
Apr 25, 2018 5078 5193 5071 5137 0 +43.15(+0.85%)
Apr 24, 2018 5111 5181 5062 5094 0 -16.99(-0.33%)
Apr 23, 2018 5103 5195 5045 5111 0 +17.55(+0.34%)
Apr 20, 2018 5128 5165 5050 5093 0 -49.49(-0.96%)
Apr 19, 2018 5184 5234 5066 5143 0 -38.57(-0.74%)
Apr 18, 2018 5085 5245 5072 5181 0 +72.24(+1.41%)
Apr 17, 2018 5217 5236 5073 5109 0 -78.22(-1.51%)
Apr 16, 2018 5205 5260 5117 5187 0 +56.23(+1.10%)
Apr 13, 2018 5181 5208 5073 5131 0 -39.83(-0.77%)
Apr 12, 2018 5162 5227 5072 5171 0 +18.76(+0.36%)
Apr 11, 2018 5160 5241 5132 5152 0 -17.29(-0.33%)
Apr 10, 2018 5275 5280 5163 5169 0 -66.59(-1.27%)
Apr 09, 2018 5312 5340 5227 5236 0 -54.99(-1.04%)
Apr 06, 2018 5197 5369 5164 5291 0 +67.73(+1.30%)
Apr 05, 2018 5266 5288 5179 5223 0 -21.80(-0.42%)
Apr 04, 2018 5188 5289 5188 5245 0 +4.12(+0.08%)
Apr 03, 2018 5309 5334 5177 5241 0 -39.47(-0.75%)
Apr 02, 2018 5398 5415 5201 5280 0 -121.66(-2.25%)
Mar 29, 2018 5402 5402 5402 5402 0 +95.85(+1.81%)
Mar 28, 2018 5266 5368 5227 5306 0 +50.74(+0.97%)
Mar 27, 2018 5329 5377 5217 5255 0 -65.98(-1.24%)
Mar 26, 2018 5299 5347 5213 5321 0 +96.84(+1.85%)
Mar 23, 2018 5260 5328 5194 5224 0 -27.57(-0.52%)
Mar 22, 2018 5380 5399 5237 5252 0 -158.68(-2.93%)
Mar 21, 2018 5391 5469 5360 5411 0 +27.73(+0.52%)
Mar 20, 2018 5396 5458 5337 5383 0 -2.17(-0.04%)
Mar 19, 2018 5441 5469 5356 5385 0 -88.06(-1.61%)
Mar 16, 2018 5565 5598 5440 5473 0 -58.24(-1.05%)
Mar 15, 2018 5609 5626 5474 5531 0 -80.68(-1.44%)
Mar 14, 2018 5638 5673 5524 5612 0 -79.00(-1.39%)
Mar 13, 2018 5724 5760 5650 5691 0 -28.23(-0.49%)
Mar 12, 2018 5612 5762 5607 5719 0 +88.65(+1.57%)
Mar 09, 2018 5526 5656 5492 5631 0 +130.09(+2.37%)
Mar 08, 2018 5532 5579 5434 5501 0 -31.36(-0.57%)
Mar 07, 2018 5532 5599 5514 5532 0 -45.29(-0.81%)
Mar 06, 2018 5562 5615 5490 5577 0 +30.99(+0.56%)
Mar 05, 2018 5628 5670 5530 5546 0 -82.45(-1.46%)
Mar 02, 2018 5478 5652 5438 5629 0 +128.31(+2.33%)
Mar 01, 2018 5533 5578 5409 5500 0 -58.36(-1.05%)
Feb 28, 2018 5774 5804 5545 5559 0 -205.14(-3.56%)
Feb 27, 2018 5871 5883 5726 5764 0 -132.15(-2.24%)
Feb 26, 2018 5883 5965 5836 5896 0 +29.82(+0.51%)
Feb 23, 2018 5837 5875 5760 5866 0 +45.63(+0.78%)
Feb 22, 2018 5799 5917 5781 5821 0 +20.52(+0.35%)
Feb 21, 2018 5818 5890 5748 5800 0 -33.79(-0.58%)
Feb 20, 2018 5719 5901 5714 5834 0 +47.49(+0.82%)
Feb 16, 2018 5786 5786 5786 5786 0 -48.99(-0.84%)
Feb 15, 2018 5783 5857 5726 5835 0 +94.04(+1.64%)
Feb 14, 2018 5621 5817 5606 5741 0 +96.66(+1.71%)
Feb 13, 2018 5576 5673 5557 5645 0 +38.18(+0.68%)
Feb 12, 2018 5632 5684 5546 5606 0 +10.05(+0.18%)
Feb 09, 2018 5699 5724 5405 5596 0 -53.72(-0.95%)
Feb 08, 2018 5392 5880 5356 5650 0 +344.73(+6.50%)
Feb 07, 2018 5367 5446 5287 5305 0 -56.14(-1.05%)
Feb 06, 2018 5219 5425 5149 5362 0 -24.60(-0.46%)
Feb 05, 2018 5478 5485 5300 5386 0 -132.62(-2.40%)
Feb 02, 2018 5700 5715 5503 5519 0 -192.95(-3.38%)
Feb 01, 2018 5592 5785 5572 5712 0 +124.15(+2.22%)
Jan 31, 2018 5700 5735 5531 5588 0 -93.29(-1.64%)
Jan 30, 2018 5627 5718 5593 5681 0 +2.79(+0.05%)
Jan 29, 2018 5604 5729 5559 5678 0 +73.19(+1.31%)
Jan 26, 2018 5482 5617 5441 5605 0 +127.25(+2.32%)
Jan 25, 2018 5458 5501 5338 5478 0 +59.96(+1.11%)
Jan 24, 2018 5471 5518 5361 5418 0 -59.44(-1.09%)
Jan 23, 2018 5391 5502 5331 5477 0 +88.32(+1.64%)
Jan 22, 2018 5323 5406 5246 5389 0 +15.23(+0.28%)
Jan 19, 2018 5071 5397 5041 5374 0 +288.99(+5.68%)
Jan 18, 2018 5082 5116 5044 5085 0 -1.67(-0.03%)
Jan 17, 2018 5033 5115 4950 5086 0 +57.96(+1.15%)
Jan 16, 2018 5122 5136 5025 5028 0 -80.25(-1.57%)
Jan 12, 2018 5109 5109 5109 5109 0 +136.36(+2.74%)
Jan 11, 2018 4882 5009 4862 4972 0 +84.92(+1.74%)
Jan 10, 2018 4846 4906 4809 4887 0 +1.95(+0.04%)
Jan 09, 2018 4787 4966 4769 4885 0 +101.65(+2.12%)
Jan 08, 2018 4780 4848 4724 4784 0 -17.68(-0.37%)
Jan 05, 2018 4748 4846 4717 4801 0 +74.88(+1.58%)
Jan 04, 2018 4762 4807 4673 4726 0 -25.03(-0.53%)
Jan 03, 2018 4839 4853 4728 4752 0 -74.19(-1.54%)
Jan 02, 2018 4779 4854 4757 4826 0 +63.77(+1.34%)
Dec 29, 2017 4762 4762 4762 4762 0 -30.10(-0.63%)
Dec 28, 2017 4786 4816 4741 4792 0 -9.24(-0.19%)
Dec 27, 2017 4809 4848 4764 4801 0 -19.83(-0.41%)
Dec 26, 2017 4806 4874 4764 4821 0 +26.91(+0.56%)
Dec 22, 2017 4799 4847 4740 4794 0 -30.53(-0.63%)
Dec 21, 2017 4820 4882 4758 4825 0 +37.28(+0.78%)
Dec 20, 2017 4821 4836 4761 4787 0 -20.05(-0.42%)
Dec 19, 2017 4821 4839 4741 4807 0 -4.19(-0.09%)
Dec 18, 2017 4817 4859 4785 4812 0 +8.67(+0.18%)
Dec 15, 2017 4689 4832 4674 4803 0 +108.80(+2.32%)
Dec 14, 2017 4703 4771 4641 4694 0 +2.28(+0.05%)
Dec 13, 2017 4655 4724 4635 4692 0 +33.28(+0.71%)
Dec 12, 2017 4717 4730 4630 4659 0 -25.44(-0.54%)
Dec 11, 2017 4634 4743 4611 4684 0 +68.09(+1.48%)
Dec 08, 2017 4653 4691 4567 4616 0 -162.47(-3.40%)
Dec 07, 2017 4702 4743 4586 4778 0 +9.58(+0.20%)
Dec 06, 2017 4821 4829 4738 4769 0 -33.52(-0.70%)
Dec 05, 2017 4826 4854 4757 4802 0 -2.61(-0.05%)
Dec 04, 2017 4817 4867 4796 4805 0 +40.18(+0.84%)
Dec 01, 2017 4750 4776 4642 4765 0 -12.27(-0.26%)
Nov 30, 2017 4747 4820 4682 4777 0 +9.82(+0.21%)
Nov 29, 2017 4780 4874 4721 4767 0 +5.54(+0.12%)
Nov 28, 2017 4711 4777 4668 4762 0 +67.42(+1.44%)
Nov 27, 2017 4704 4740 4670 4694 0 -0.91(-0.02%)
Nov 24, 2017 4686 4707 4655 4695 0 +18.50(+0.40%)
Nov 22, 2017 4659 4707 4645 4677 0 +11.82(+0.25%)
Nov 21, 2017 4605 4685 4596 4665 0 +67.40(+1.47%)
Nov 20, 2017 4585 4626 4547 4598 0 +21.24(+0.46%)
Nov 17, 2017 4516 4626 4510 4576 0 +35.48(+0.78%)
Nov 16, 2017 4461 4564 4439 4541 0 +91.48(+2.06%)
Nov 15, 2017 4461 4491 4408 4449 0 -43.30(-0.96%)
Nov 14, 2017 4476 4535 4429 4493 0 -16.41(-0.36%)
Nov 13, 2017 4554 4566 4460 4509 0 -68.88(-1.50%)
Nov 10, 2017 4537 4618 4503 4578 0 +54.84(+1.21%)
Nov 09, 2017 4443 4560 4412 4523 0 +61.36(+1.38%)
Nov 08, 2017 4436 4505 4393 4462 0 +18.90(+0.43%)
Nov 07, 2017 4475 4507 4420 4443 0 -26.84(-0.60%)
Nov 06, 2017 4606 4623 4415 4470 0 -144.49(-3.13%)
Nov 03, 2017 4694 4738 4560 4614 0 -140.91(-2.96%)
Nov 02, 2017 4781 4826 4707 4755 0 -52.35(-1.09%)
Nov 01, 2017 5108 5140 4762 4807 0 -176.22(-3.54%)
Oct 31, 2017 5000 5060 4927 4984 0 -6.20(-0.12%)
Oct 30, 2017 5018 5041 4954 4990 0 -29.78(-0.59%)
Oct 27, 2017 5046 5072 4915 5020 0 -13.14(-0.26%)
Oct 26, 2017 5023 5114 4985 5033 0 +10.92(+0.22%)
Oct 25, 2017 5071 5099 4925 5022 0 -39.88(-0.79%)
Oct 24, 2017 5070 5116 5020 5062 0 +5.56(+0.11%)
Oct 23, 2017 5082 5105 5012 5056 0 -19.11(-0.38%)
Oct 20, 2017 5019 5110 5001 5075 0 +86.80(+1.74%)
Oct 19, 2017 4992 5021 4918 4988 0 -40.99(-0.82%)
Oct 18, 2017 5015 5109 4963 5029 0 +11.59(+0.23%)
Oct 17, 2017 5050 5078 4975 5018 0 -24.91(-0.49%)
Oct 16, 2017 5041 5070 5006 5043 0 +11.90(+0.24%)
Oct 13, 2017 5050 5063 4982 5031 0 +9.86(+0.20%)
Oct 12, 2017 5076 5085 4993 5021 0 -50.86(-1.00%)
Oct 11, 2017 5069 5123 5013 5072 0 -5.21(-0.10%)
Oct 10, 2017 5074 5118 5017 5077 0 +0.03(+0.00%)
Oct 09, 2017 5177 5224 5047 5077 0 -115.63(-2.23%)
Oct 06, 2017 5250 5268 5144 5193 0 -62.22(-1.18%)
Oct 05, 2017 5224 5273 5196 5255 0 +35.48(+0.68%)
Oct 04, 2017 5229 5282 5189 5219 0 -2.50(-0.05%)
Oct 03, 2017 5210 5270 5163 5222 0 +5.61(+0.11%)
Oct 02, 2017 5173 5247 5120 5216 0 +48.70(+0.94%)
Sep 29, 2017 5161 5201 5131 5168 0 -0.46(-0.01%)
Sep 28, 2017 5152 5187 5116 5168 0 +6.41(+0.12%)
Sep 27, 2017 5097 5223 5075 5162 0 +81.52(+1.60%)
Sep 26, 2017 5093 5135 5050 5080 0 +1.40(+0.03%)
Sep 25, 2017 5059 5120 5033 5079 0 +28.43(+0.56%)
Sep 22, 2017 5008 5076 4999 5050 0 +44.49(+0.89%)
Sep 21, 2017 5047 5084 4985 5006 0 -53.41(-1.06%)
Sep 20, 2017 5067 5100 5032 5059 0 +5.18(+0.10%)
Sep 19, 2017 5070 5094 5011 5054 0 -6.44(-0.13%)
Sep 18, 2017 5027 5088 5014 5060 0 +48.03(+0.96%)
Sep 15, 2017 4993 5028 4942 5012 0 +50.47(+1.02%)
Sep 14, 2017 4972 5002 4918 4962 0 -8.36(-0.17%)
Sep 13, 2017 4935 5003 4935 4970 0 +14.48(+0.29%)
Sep 12, 2017 4921 4987 4900 4956 0 +46.24(+0.94%)
Sep 11, 2017 4924 4966 4888 4910 0 -3.06(-0.06%)
Sep 08, 2017 4916 4958 4869 4913 0 -7.62(-0.15%)
Sep 07, 2017 4922 4972 4859 4920 0 +6.65(+0.14%)
Sep 06, 2017 4936 4971 4890 4914 0 -5.01(-0.10%)
Sep 05, 2017 4969 5009 4862 4919 0 -56.55(-1.14%)
Sep 01, 2017 4934 4995 4923 4975 0 +63.30(+1.29%)
Aug 31, 2017 4932 4980 4874 4912 0 -6.10(-0.12%)
Aug 30, 2017 4863 4944 4823 4918 0 +46.41(+0.95%)
Aug 29, 2017 4861 4905 4836 4872 0 -10.31(-0.21%)
Aug 28, 2017 4879 4920 4845 4882 0 +4.19(+0.09%)
Aug 25, 2017 4887 4902 4839 4878 0 +21.80(+0.45%)
Aug 24, 2017 4912 4933 4824 4856 0 -41.72(-0.85%)
Aug 23, 2017 4891 4930 4834 4898 0 -19.01(-0.39%)
Aug 22, 2017 4859 4948 4855 4917 0 +49.49(+1.02%)
Aug 21, 2017 4854 4892 4825 4867 0 +12.88(+0.27%)
Aug 18, 2017 4759 4866 4740 4854 0 +62.43(+1.30%)
Aug 17, 2017 4812 4837 4774 4792 0 -42.92(-0.89%)
Aug 16, 2017 4851 4885 4786 4835 0 -9.84(-0.20%)
Aug 15, 2017 4900 4915 4823 4845 0 -30.29(-0.62%)
Aug 14, 2017 4916 4932 4861 4875 0 -11.79(-0.24%)
Aug 11, 2017 4852 4925 4742 4887 0 -17.56(-0.36%)
Aug 10, 2017 4937 4953 4874 4904 0 -49.41(-1.00%)
Aug 09, 2017 4956 4985 4893 4954 0 -31.52(-0.63%)
Aug 08, 2017 5038 5083 4951 4985 0 -38.89(-0.77%)
Aug 07, 2017 4993 5041 4958 5024 0 +26.32(+0.53%)
Aug 04, 2017 4843 5031 4804 4998 0 +14.91(+0.30%)
Aug 03, 2017 5001 5053 4865 4983 0 -102.52(-2.02%)
Aug 02, 2017 5091 5116 5013 5085 0 -9.66(-0.19%)
Aug 01, 2017 5098 5132 4982 5095 0 +11.33(+0.22%)
Jul 31, 2017 5175 5195 5045 5084 0 -81.11(-1.57%)
Jul 28, 2017 5269 5316 5137 5165 0 -95.18(-1.81%)
Jul 27, 2017 5021 5293 4997 5260 0 +276.91(+5.56%)
Jul 26, 2017 4979 5042 4954 4983 0 +3.96(+0.08%)
Jul 25, 2017 4977 5028 4949 4979 0 +32.27(+0.65%)
Jul 24, 2017 4912 4990 4875 4947 0 +44.04(+0.90%)
Jul 21, 2017 4932 4948 4864 4903 0 -18.36(-0.37%)
Jul 20, 2017 4841 4975 4824 4921 0 +93.42(+1.94%)
Jul 19, 2017 4760 4842 4757 4828 0 +73.24(+1.54%)
Jul 18, 2017 4755 4782 4720 4754 0 -18.67(-0.39%)
Jul 17, 2017 4792 4810 4741 4773 0 -3.63(-0.08%)
Jul 14, 2017 4742 4804 4726 4777 0 +27.89(+0.59%)
Jul 13, 2017 4738 4770 4702 4749 0 +18.13(+0.38%)
Jul 12, 2017 4756 4800 4713 4731 0 -17.81(-0.38%)
Jul 11, 2017 4722 4775 4681 4749 0 +30.92(+0.66%)
Jul 10, 2017 4697 4756 4669 4718 0 -4.58(-0.10%)
Jul 07, 2017 4672 4762 4644 4722 0 +44.77(+0.96%)
Jul 06, 2017 4727 4740 4646 4677 0 -75.30(-1.58%)
Jul 05, 2017 4759 4782 4700 4753 0 -15.09(-0.32%)
Jul 03, 2017 4746 4798 4723 4768 0 +18.17(+0.38%)
Jun 30, 2017 4785 4803 4699 4750 0 -35.06(-0.73%)
Jun 29, 2017 4850 4860 4693 4785 0 -60.10(-1.24%)
Jun 28, 2017 4773 4857 4727 4845 0 +110.60(+2.34%)
Jun 27, 2017 4727 4794 4702 4734 0 +19.99(+0.42%)
Jun 26, 2017 4713 4789 4622 4714 0 -2.83(-0.06%)
Jun 23, 2017 4659 4724 4640 4717 0 +66.14(+1.42%)
Jun 22, 2017 4672 4708 4615 4651 0 -28.22(-0.60%)
Jun 21, 2017 4673 4709 4632 4679 0 -1.24(-0.03%)
Jun 20, 2017 4768 4769 4653 4680 0 -113.69(-2.37%)
Jun 19, 2017 4824 4846 4756 4794 0 -19.80(-0.41%)
Jun 16, 2017 4733 4815 4690 4814 0 +37.03(+0.78%)
Jun 15, 2017 4753 4830 4691 4777 0 -14.06(-0.29%)
Jun 14, 2017 4810 4821 4743 4791 0 -6.62(-0.14%)
Jun 13, 2017 4768 4826 4736 4798 0 +41.75(+0.88%)
Jun 12, 2017 4730 4811 4704 4756 0 +35.24(+0.75%)
Jun 09, 2017 4714 4764 4670 4721 0 +17.45(+0.37%)
Jun 08, 2017 4644 4717 4621 4703 0 +60.98(+1.31%)
Jun 07, 2017 4635 4684 4605 4642 0 +14.11(+0.30%)
Jun 06, 2017 4643 4663 4580 4628 0 -51.96(-1.11%)
Jun 05, 2017 4710 4724 4656 4680 0 -22.40(-0.48%)
Jun 02, 2017 4703 4758 4658 4702 0 -11.25(-0.24%)
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.