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 (%)
Jul 31, 2020 236.22 238.72 227.37 230.73 0 -4.61(-1.96%)
Jul 30, 2020 230.94 240.73 226.67 235.34 0 +0.87(+0.37%)
Jul 29, 2020 239.23 240.42 228.63 234.47 0 -2.81(-1.18%)
Jul 28, 2020 239.63 243.32 231.14 237.28 0 -2.82(-1.17%)
Jul 27, 2020 239.87 248.90 227.05 240.10 0 +2.09(+0.88%)
Jul 24, 2020 242.74 248.19 234.49 238.01 0 -9.08(-3.68%)
Jul 23, 2020 248.57 257.52 238.56 247.09 0 +0.29(+0.12%)
Jul 22, 2020 241.31 251.95 238.99 246.80 0 +5.65(+2.34%)
Jul 21, 2020 248.95 253.11 237.32 241.15 0 -6.82(-2.75%)
Jul 20, 2020 252.80 257.74 239.09 247.97 0 -0.96(-0.39%)
Jul 17, 2020 236.66 258.67 232.34 248.93 0 +14.56(+6.21%)
Jul 16, 2020 234.50 241.05 228.72 234.37 0 -1.79(-0.76%)
Jul 15, 2020 218.43 247.11 216.46 236.16 0 +20.55(+9.53%)
Jul 14, 2020 220.28 222.79 211.69 215.61 0 -3.75(-1.71%)
Jul 13, 2020 232.94 234.54 217.91 219.36 0 -11.47(-4.97%)
Jul 10, 2020 226.71 236.22 224.07 230.83 0 +3.84(+1.69%)
Jul 09, 2020 238.54 240.60 223.23 226.98 0 -10.74(-4.52%)
Jul 08, 2020 242.25 242.70 234.64 237.73 0 -4.20(-1.74%)
Jul 07, 2020 248.64 252.00 235.91 241.93 0 -6.60(-2.65%)
Jul 06, 2020 263.39 266.11 246.63 248.53 0 -8.49(-3.30%)
Jul 03, 2020 262.31 267.46 248.94 257.01 0 -5.59(-2.13%)
Jul 02, 2020 261.69 269.94 254.53 262.60 0 +6.62(+2.58%)
Jul 01, 2020 256.20 260.95 253.62 255.98 0 -0.42(-0.16%)
Jun 30, 2020 255.47 264.92 246.44 256.40 0 +4.81(+1.91%)
Jun 29, 2020 267.39 268.58 248.55 251.60 0 -6.92(-2.68%)
Jun 26, 2020 295.26 301.25 256.42 258.51 0 -48.42(-15.77%)
Jun 25, 2020 314.12 319.48 301.83 306.93 0 -9.38(-2.97%)
Jun 24, 2020 320.28 322.07 305.64 316.31 0 -7.51(-2.32%)
Jun 23, 2020 324.40 333.54 315.75 323.82 0 +3.58(+1.12%)
Jun 22, 2020 331.32 335.85 314.28 320.24 0 -15.95(-4.74%)
Jun 19, 2020 334.89 371.03 318.97 336.18 0 +9.13(+2.79%)
Jun 18, 2020 322.47 336.23 311.52 327.05 0 -0.77(-0.23%)
Jun 17, 2020 357.72 362.39 315.12 327.82 0 -13.32(-3.91%)
Jun 16, 2020 326.80 362.97 310.02 341.14 0 +25.02(+7.91%)
Jun 15, 2020 311.38 329.32 300.07 316.12 0 -5.32(-1.66%)
Jun 12, 2020 324.07 336.92 314.87 321.45 0 +5.98(+1.89%)
Jun 11, 2020 324.83 333.27 307.82 315.47 0 -26.61(-7.78%)
Jun 10, 2020 350.72 359.71 333.94 342.09 0 -7.50(-2.14%)
Jun 09, 2020 352.67 354.28 334.80 349.58 0 -3.21(-0.91%)
Jun 08, 2020 350.18 360.66 341.98 352.80 0 +12.22(+3.59%)
Jun 05, 2020 344.79 356.88 332.06 340.58 0 +10.74(+3.25%)
Jun 04, 2020 323.97 336.54 309.59 329.84 0 +8.61(+2.68%)
Jun 03, 2020 296.83 329.24 291.50 321.23 0 +31.00(+10.68%)
Jun 02, 2020 287.06 295.03 281.07 290.22 0 +2.43(+0.85%)
Jun 01, 2020 286.82 295.70 279.99 287.79 0 +4.95(+1.75%)
May 29, 2020 285.23 293.50 273.54 282.84 0 -4.16(-1.45%)
May 28, 2020 291.60 300.19 280.90 287.00 0 -4.36(-1.50%)
May 27, 2020 279.17 293.50 271.04 291.36 0 +15.05(+5.45%)
May 26, 2020 267.03 279.24 262.13 276.31 0 +17.13(+6.61%)
May 25, 2020 267.03 268.01 255.33 259.18 0 -1.86(-0.71%)
May 22, 2020 267.03 268.01 252.84 261.04 0 -4.97(-1.87%)
May 21, 2020 259.59 270.56 253.94 266.01 0 +11.27(+4.43%)
May 20, 2020 253.70 260.77 250.28 254.74 0 +8.05(+3.26%)
May 19, 2020 248.99 257.98 241.27 246.69 0 +3.74(+1.54%)
May 18, 2020 241.01 245.30 238.53 242.96 0 +4.25(+1.78%)
May 15, 2020 242.38 244.07 231.48 238.71 0 -2.69(-1.12%)
May 14, 2020 231.83 252.57 217.71 241.40 0 +11.26(+4.89%)
May 13, 2020 248.75 251.06 228.82 230.14 0 -18.80(-7.55%)
May 12, 2020 258.91 263.63 247.15 248.94 0 -6.95(-2.72%)
May 11, 2020 253.04 261.56 244.38 255.89 0 +0.58(+0.23%)
May 08, 2020 259.47 263.05 250.18 255.32 0 -0.49(-0.19%)
May 07, 2020 250.66 259.00 250.13 255.81 0 +6.16(+2.47%)
May 06, 2020 256.01 260.81 244.66 249.65 0 -4.43(-1.74%)
May 05, 2020 260.27 269.50 248.50 254.08 0 +0.43(+0.17%)
May 04, 2020 259.86 261.71 247.56 253.66 0 -7.06(-2.71%)
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.