Skip to main content

Broadcasting - Radio Sector (CIX: MSECTOR724 )

14.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 18.48 19.36 14.96 14.96 0 -3.08(-17.07%)
Sep 18, 2024 16.72 19.36 16.28 18.04 0 +1.76(+10.81%)
Sep 17, 2024 12.32 16.28 12.32 16.28 0 +4.84(+42.31%)
Sep 16, 2024 11.88 11.88 11.00 11.44 0 +0.00(+0.00%)
Sep 13, 2024 11.44 11.88 11.00 11.44 0 +0.44(+4.00%)
Sep 12, 2024 11.00 11.44 11.00 11.00 0 -0.44(-3.85%)
Sep 11, 2024 11.44 11.88 11.00 11.44 0 +0.44(+4.00%)
Sep 10, 2024 11.88 11.88 11.00 11.00 0 -0.44(-3.85%)
Sep 09, 2024 11.44 11.88 11.44 11.44 0 +0.44(+4.00%)
Sep 06, 2024 11.44 11.88 11.00 11.00 0 -0.44(-3.85%)
Sep 05, 2024 12.32 12.32 11.44 11.44 0 -0.88(-7.14%)
Sep 04, 2024 12.32 12.76 12.32 12.32 0 -0.44(-3.45%)
Sep 03, 2024 13.64 13.64 12.32 12.76 0 +0.88(+7.41%)
Aug 30, 2024 11.88 11.88 11.88 11.88 0 -0.44(-3.57%)
Aug 29, 2024 12.32 12.32 12.32 12.32 0 +0.22(+1.82%)
Aug 28, 2024 11.88 12.32 11.88 12.10 0 -0.22(-1.79%)
Aug 27, 2024 13.20 13.20 12.32 12.32 0 -1.32(-9.68%)
Aug 26, 2024 13.20 13.64 12.32 13.64 0 +0.88(+6.90%)
Aug 23, 2024 12.76 13.20 12.32 12.76 0 +0.44(+3.57%)
Aug 22, 2024 12.76 13.20 12.32 12.32 0 +0.00(+0.00%)
Aug 21, 2024 12.32 12.76 12.32 12.32 0 +0.00(+0.00%)
Aug 20, 2024 12.76 13.20 11.88 12.32 0 +0.44(+3.70%)
Aug 19, 2024 12.32 13.20 11.44 11.88 0 -0.88(-6.90%)
Aug 16, 2024 13.20 13.64 12.76 12.76 0 -0.44(-3.33%)
Aug 15, 2024 13.64 13.64 12.76 13.20 0 +0.44(+3.45%)
Aug 14, 2024 14.08 14.08 12.76 12.76 0 -0.88(-6.45%)
Aug 13, 2024 11.88 14.08 11.00 13.64 0 +2.64(+24.00%)
Aug 12, 2024 11.00 11.88 10.56 11.00 0 +0.88(+8.70%)
Aug 09, 2024 9.681 11.00 9.241 10.12 0 +0.88(+9.52%)
Aug 08, 2024 9.241 9.681 8.801 9.241 0 +0.44(+5.00%)
Aug 07, 2024 8.801 9.241 8.801 8.801 0 +0.00(+0.00%)
Aug 06, 2024 9.241 9.241 8.801 8.801 0 +0.00(+0.00%)
Aug 02, 2024 8.801 8.801 8.801 8.801 0 -0.44(-4.76%)
Aug 01, 2024 9.241 9.681 9.241 9.241 0 +0.00(+0.00%)
Jul 31, 2024 9.241 9.681 9.241 9.241 0 +0.00(+0.00%)
Jul 30, 2024 9.681 9.681 9.241 9.241 0 -0.44(-4.55%)
Jul 29, 2024 9.681 10.12 9.241 9.681 0 +0.44(+4.76%)
Jul 26, 2024 9.241 10.12 9.241 9.241 0 +0.00(+0.00%)
Jul 25, 2024 10.12 10.12 9.241 9.241 0 -0.88(-8.70%)
Jul 24, 2024 10.56 10.56 10.12 10.12 0 +0.00(+0.00%)
Jul 23, 2024 10.56 11.00 10.12 10.12 0 -0.44(-4.17%)
Jul 22, 2024 9.681 10.56 9.681 10.56 0 +0.88(+9.09%)
Jul 19, 2024 9.681 9.681 9.241 9.681 0 +0.00(+0.00%)
Jul 18, 2024 9.681 9.681 8.801 9.681 0 +0.00(+0.00%)
Jul 17, 2024 10.56 10.56 8.801 9.681 0 -1.32(-12.00%)
Jul 16, 2024 11.88 11.88 10.12 11.00 0 -2.64(-19.35%)
Jul 15, 2024 11.88 16.72 11.44 13.64 0 -3.96(-22.50%)
Jul 12, 2024 17.16 18.04 17.16 17.60 0 +0.88(+5.26%)
Jul 11, 2024 17.60 18.04 16.72 16.72 0 -0.88(-5.00%)
Jul 10, 2024 17.60 18.04 17.16 17.60 0 +0.44(+2.56%)
Jul 09, 2024 18.92 19.36 16.72 17.16 0 -3.08(-15.22%)
Jul 08, 2024 19.36 21.12 19.36 20.24 0 +0.88(+4.55%)
Jul 05, 2024 21.56 21.56 18.92 19.36 0 -1.76(-8.33%)
Jul 04, 2024 21.56 22.88 19.80 21.12 0 +1.32(+6.67%)
Jul 03, 2024 16.72 20.24 16.28 19.80 0 +4.40(+28.57%)
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.