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, 2009 1063 1090 1029 1052 0 -0.62(-0.06%)
Apr 29, 2009 1026 1079 1007 1052 0 +33.95(+3.33%)
Apr 28, 2009 1049 1060 976.03 1018 0 -28.25(-2.70%)
Apr 27, 2009 1072 1084 1027 1047 0 -29.89(-2.78%)
Apr 24, 2009 1083 1101 1055 1077 0 +26.72(+2.55%)
Apr 23, 2009 1106 1127 1036 1050 0 -21.12(-1.97%)
Apr 22, 2009 1090 1117 1062 1071 0 +12.55(+1.19%)
Apr 21, 2009 1128 1180 1020 1058 0 -78.31(-6.89%)
Apr 20, 2009 1208 1318 1103 1137 0 -22.55(-1.95%)
Apr 17, 2009 1081 1216 1060 1159 0 +114.22(+10.93%)
Apr 16, 2009 1000.00 1071 982.77 1045 0 +46.85(+4.69%)
Apr 15, 2009 969.57 1016 952.05 998.25 0 +43.81(+4.59%)
Apr 14, 2009 942.16 975.63 910.89 954.44 0 +7.31(+0.77%)
Apr 13, 2009 923.55 952.62 907.37 947.13 0 +29.34(+3.20%)
Apr 10, 2009 874.04 939.50 857.42 917.79 0 +0.00(+0.00%)
Apr 09, 2009 874.04 939.50 857.42 917.79 0 +45.80(+5.25%)
Apr 08, 2009 861.08 891.20 845.18 872.00 0 +0.52(+0.06%)
Apr 07, 2009 882.94 896.89 851.18 871.47 0 -20.49(-2.30%)
Apr 06, 2009 884.13 908.60 856.95 891.96 0 +7.81(+0.88%)
Apr 03, 2009 874.60 916.28 863.44 884.15 0 -0.27(-0.03%)
Apr 02, 2009 864.97 908.33 845.64 884.42 0 +23.68(+2.75%)
Apr 01, 2009 829.34 863.79 810.59 860.74 0 +2.61(+0.30%)
Mar 31, 2009 857.53 881.03 824.62 858.14 0 +9.79(+1.15%)
Mar 30, 2009 850.48 878.90 776.50 848.35 0 -46.46(-5.19%)
Mar 27, 2009 902.68 925.44 881.94 894.81 0 -24.23(-2.64%)
Mar 26, 2009 901.14 936.55 869.83 919.04 0 +38.86(+4.42%)
Mar 25, 2009 901.91 927.15 838.63 880.18 0 +2.65(+0.30%)
Mar 24, 2009 845.46 905.66 818.40 877.52 0 +37.85(+4.51%)
Mar 23, 2009 830.20 865.68 805.15 839.67 0 +53.48(+6.80%)
Mar 20, 2009 782.15 797.18 701.63 786.19 0 -14.58(-1.82%)
Mar 19, 2009 886.85 900.96 669.00 800.77 0 -52.73(-6.18%)
Mar 18, 2009 869.71 927.44 826.30 853.50 0 +50.87(+6.34%)
Mar 17, 2009 707.00 866.16 679.93 802.63 0 +116.82(+17.03%)
Mar 16, 2009 653.81 718.35 633.71 685.82 0 +45.74(+7.15%)
Mar 13, 2009 658.65 683.65 608.68 640.07 0 +22.00(+3.56%)
Mar 12, 2009 580.28 637.57 568.74 618.08 0 +41.43(+7.18%)
Mar 11, 2009 582.59 597.22 553.79 576.65 0 +11.34(+2.01%)
Mar 10, 2009 555.83 583.53 540.33 565.31 0 +9.98(+1.80%)
Mar 09, 2009 571.98 587.77 533.26 555.33 0 -13.68(-2.40%)
Mar 06, 2009 577.50 596.45 530.39 569.01 0 -0.96(-0.17%)
Mar 05, 2009 591.51 603.72 562.40 569.97 0 -40.71(-6.67%)
Mar 04, 2009 605.24 629.20 575.25 610.68 0 -5.54(-0.90%)
Mar 03, 2009 645.52 655.17 600.77 616.22 0 -28.54(-4.43%)
Mar 02, 2009 650.52 674.79 601.53 644.76 0 -27.12(-4.04%)
Feb 27, 2009 637.89 683.23 624.20 671.88 0 +25.40(+3.93%)
Feb 26, 2009 660.83 671.54 626.76 646.48 0 -7.16(-1.10%)
Feb 25, 2009 649.51 668.25 619.73 653.64 0 +2.01(+0.31%)
Feb 24, 2009 636.48 667.97 628.17 651.63 0 +21.56(+3.42%)
Feb 23, 2009 638.90 652.44 619.99 630.08 0 -6.70(-1.05%)
Feb 20, 2009 638.54 657.30 605.35 636.78 0 -5.63(-0.88%)
Feb 19, 2009 666.85 683.57 627.46 642.41 0 -21.71(-3.27%)
Feb 18, 2009 711.05 721.87 638.19 664.12 0 -19.15(-2.80%)
Feb 17, 2009 719.59 775.42 656.39 683.28 0 +49.23(+7.76%)
Feb 16, 2009 619.45 665.08 598.92 634.05 0 +0.00(+0.00%)
Feb 13, 2009 619.45 665.08 598.92 634.05 0 +38.14(+6.40%)
Feb 12, 2009 586.33 615.30 566.26 595.91 0 +20.63(+3.59%)
Feb 11, 2009 610.09 635.55 567.09 575.28 0 -70.35(-10.90%)
Feb 10, 2009 657.91 671.81 633.98 645.63 0 -10.11(-1.54%)
Feb 09, 2009 664.62 692.78 639.04 655.73 0 -19.55(-2.90%)
Feb 06, 2009 724.10 766.22 636.17 675.29 0 -34.64(-4.88%)
Feb 05, 2009 720.19 764.70 683.55 709.92 0 +32.35(+4.77%)
Feb 04, 2009 667.78 689.34 653.28 677.57 0 +8.70(+1.30%)
Feb 03, 2009 653.60 674.21 627.01 668.87 0 +21.53(+3.33%)
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.