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 UNCHANGED
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 (%)
Jul 31, 2012 3377 3448 3357 3383 0 -44.77(-1.31%)
Jul 30, 2012 3414 3450 3373 3428 0 +35.49(+1.05%)
Jul 27, 2012 3301 3412 3315 3392 0 +62.81(+1.89%)
Jul 26, 2012 3336 3364 3292 3329 0 +31.63(+0.96%)
Jul 25, 2012 3221 3348 3246 3298 0 +41.79(+1.28%)
Jul 24, 2012 3253 3319 3240 3256 0 -54.46(-1.65%)
Jul 23, 2012 3249 3343 3269 3310 0 -27.40(-0.82%)
Jul 20, 2012 3315 3389 3315 3338 0 -20.92(-0.62%)
Jul 19, 2012 3371 3432 3338 3359 0 -1.91(-0.06%)
Jul 18, 2012 3278 3393 3306 3361 0 +31.09(+0.93%)
Jul 17, 2012 3269 3354 3243 3330 0 +27.07(+0.82%)
Jul 16, 2012 3232 3330 3264 3303 0 +10.21(+0.31%)
Jul 14, 2012 3248 3364 3226 3292 0 +0.00(+0.00%)
Jul 13, 2012 3248 3364 3226 3292 0 -1.24(-0.04%)
Jul 12, 2012 3234 3326 3188 3294 0 +10.52(+0.32%)
Jul 11, 2012 3286 3338 3257 3283 0 -7.83(-0.24%)
Jul 10, 2012 3340 3355 3254 3291 0 -38.25(-1.15%)
Jul 09, 2012 3322 3389 3295 3329 0 +33.36(+1.01%)
Jul 06, 2012 3292 3360 3262 3296 0 -60.51(-1.80%)
Jul 05, 2012 3298 3410 3284 3356 0 +56.66(+1.72%)
Jul 04, 2012 3233 3351 3213 3300 0 +7.89(+0.24%)
Jul 03, 2012 3225 3350 3210 3292 0 +71.70(+2.23%)
Jul 02, 2012 2454 3229 3044 3220 0 +159.13(+5.20%)
Jun 30, 2012 3047 3112 3015 3061 0 +0.09(+0.00%)
Jun 29, 2012 3047 3112 3015 3061 0 +4.42(+0.14%)
Jun 28, 2012 2986 3076 3014 3056 0 -0.33(-0.01%)
Jun 27, 2012 3013 3092 3005 3057 0 +38.27(+1.27%)
Jun 26, 2012 3000 3042 2992 3018 0 +24.34(+0.81%)
Jun 25, 2012 3081 3097 2965 2994 0 -97.00(-3.14%)
Jun 22, 2012 3068 3141 3052 3091 0 +20.38(+0.66%)
Jun 21, 2012 3125 3142 3058 3071 0 -60.23(-1.92%)
Jun 20, 2012 3107 3138 3071 3131 0 +8.60(+0.28%)
Jun 19, 2012 3008 3144 2989 3122 0 +100.54(+3.33%)
Jun 18, 2012 3031 3058 2976 3022 0 -28.21(-0.92%)
Jun 15, 2012 3041 3087 2983 3050 0 -1.60(-0.05%)
Jun 14, 2012 3007 3067 2973 3052 0 +38.43(+1.28%)
Jun 13, 2012 3059 3093 2992 3013 0 -48.90(-1.60%)
Jun 12, 2012 3077 3106 3039 3062 0 +0.95(+0.03%)
Jun 11, 2012 3089 3110 3058 3061 0 -12.23(-0.40%)
Jun 08, 2012 3058 3129 3046 3073 0 +4.12(+0.13%)
Jun 07, 2012 3082 3190 3065 3069 0 -64.93(-2.07%)
Jun 06, 2012 3056 3149 3100 3134 0 +43.63(+1.41%)
Jun 05, 2012 3039 3109 3035 3091 0 +6.26(+0.20%)
Jun 04, 2012 3013 3094 3006 3084 0 +65.26(+2.16%)
Jun 02, 2012 2983 3148 2999 3019 0 +0.00(+0.00%)
Jun 01, 2012 2983 3148 2999 3019 0 -74.04(-2.39%)
May 31, 2012 3114 3145 3042 3093 0 +2.07(+0.07%)
May 30, 2012 3106 3125 3026 3091 0 -52.59(-1.67%)
May 29, 2012 3179 3194 3102 3144 0 -8.10(-0.26%)
May 28, 2012 3158 3210 3130 3152 0 +3.11(+0.10%)
May 25, 2012 3156 3210 3130 3149 0 -78.59(-2.44%)
May 24, 2012 3213 3242 3173 3227 0 -7.62(-0.24%)
May 23, 2012 3069 3254 3098 3235 0 +66.68(+2.10%)
May 22, 2012 3227 3256 3076 3168 0 -21.61(-0.68%)
May 21, 2012 3036 3195 3009 3190 0 +113.29(+3.68%)
May 18, 2012 2980 3109 2956 3076 0 +63.60(+2.11%)
May 17, 2012 3168 3198 2946 3013 0 -163.70(-5.15%)
May 16, 2012 3183 3266 3173 3177 0 -26.14(-0.82%)
May 15, 2012 3214 3267 3186 3203 0 -61.45(-1.88%)
May 14, 2012 3343 3386 3155 3264 0 -128.90(-3.80%)
May 11, 2012 3453 3470 3378 3393 0 -69.86(-2.02%)
May 10, 2012 3494 3511 3388 3463 0 -4.57(-0.13%)
May 09, 2012 3401 3488 3326 3467 0 +34.25(+1.00%)
May 08, 2012 3542 3566 3332 3433 0 -23.81(-0.69%)
May 07, 2012 3364 3482 3381 3457 0 +5.06(+0.15%)
May 04, 2012 3442 3556 3406 3452 0 -68.95(-1.96%)
May 03, 2012 3505 3585 3479 3521 0 -60.87(-1.70%)
May 02, 2012 3519 3619 3521 3582 0 +20.53(+0.58%)
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.