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 23, 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 (%)
Dec 31, 2009 1411 1411 1411 0 +41.49(+3.03%)
Dec 30, 2009 1397 1418 1349 1370 0 -31.25(-2.23%)
Dec 29, 2009 1393 1431 1375 1401 0 +1.93(+0.14%)
Dec 28, 2009 1370 1413 1353 1399 0 +14.80(+1.07%)
Dec 24, 2009 1360 1398 1359 1384 0 +17.61(+1.29%)
Dec 23, 2009 1354 1422 1332 1367 0 +3.88(+0.28%)
Dec 22, 2009 1352 1379 1328 1363 0 +6.37(+0.47%)
Dec 21, 2009 1353 1386 1314 1357 0 -6.89(-0.51%)
Dec 18, 2009 1382 1401 1325 1364 0 -4.64(-0.34%)
Dec 17, 2009 1378 1401 1353 1368 0 -25.97(-1.86%)
Dec 16, 2009 1387 1408 1368 1394 0 +5.16(+0.37%)
Dec 15, 2009 1367 1409 1362 1389 0 -8.58(-0.61%)
Dec 14, 2009 1384 1414 1369 1398 0 +14.19(+1.03%)
Dec 11, 2009 1372 1398 1350 1383 0 +6.71(+0.49%)
Dec 10, 2009 1379 1393 1359 1377 0 -14.03(-1.01%)
Dec 09, 2009 1375 1405 1359 1391 0 +3.48(+0.25%)
Dec 08, 2009 1374 1396 1358 1387 0 +0.44(+0.03%)
Dec 07, 2009 1371 1413 1364 1387 0 +11.10(+0.81%)
Dec 04, 2009 1378 1404 1360 1376 0 +2.01(+0.15%)
Dec 03, 2009 1392 1408 1357 1374 0 -28.93(-2.06%)
Dec 02, 2009 1399 1422 1371 1403 0 -9.25(-0.66%)
Dec 01, 2009 1339 1423 1368 1412 0 +28.93(+2.09%)
Nov 30, 2009 1359 1393 1340 1383 0 +0.63(+0.05%)
Nov 27, 2009 1341 1396 1312 1382 0 -25.52(-1.81%)
Nov 25, 2009 1408 1408 1408 0 -5.71(-0.40%)
Nov 24, 2009 1420 1429 1391 1414 0 -5.56(-0.39%)
Nov 23, 2009 1407 1445 1387 1419 0 +10.44(+0.74%)
Nov 20, 2009 1399 1427 1357 1409 0 -1.69(-0.12%)
Nov 19, 2009 1402 1426 1381 1410 0 -4.09(-0.29%)
Nov 18, 2009 1419 1445 1390 1414 0 -8.13(-0.57%)
Nov 17, 2009 1417 1450 1391 1423 0 -6.75(-0.47%)
Nov 16, 2009 1075 1464 1408 1429 0 -14.12(-0.98%)
Nov 13, 2009 1438 1471 1415 1443 0 +11.87(+0.83%)
Nov 12, 2009 1420 1458 1400 1432 0 +28.65(+2.04%)
Nov 11, 2009 1387 1417 1367 1403 0 +16.40(+1.18%)
Nov 10, 2009 1396 1420 1353 1386 0 -14.43(-1.03%)
Nov 09, 2009 1393 1435 1362 1401 0 +9.88(+0.71%)
Nov 06, 2009 1381 1415 1343 1391 0 -11.78(-0.84%)
Nov 05, 2009 1417 1483 1370 1403 0 +27.03(+1.96%)
Nov 04, 2009 1359 1408 1338 1376 0 +38.13(+2.85%)
Nov 03, 2009 1337 1383 1291 1338 0 -10.18(-0.76%)
Nov 02, 2009 1344 1379 1309 1348 0 +6.23(+0.46%)
Oct 30, 2009 1367 1388 1302 1342 0 -17.85(-1.31%)
Oct 29, 2009 1316 1392 1297 1359 0 +61.64(+4.75%)
Oct 28, 2009 1346 1351 1280 1298 0 -64.83(-4.76%)
Oct 27, 2009 1386 1392 1320 1363 0 -15.84(-1.15%)
Oct 26, 2009 1409 1428 1352 1378 0 -21.80(-1.56%)
Oct 23, 2009 1401 1432 1385 1400 0 -16.33(-1.15%)
Oct 22, 2009 1431 1443 1370 1417 0 -6.68(-0.47%)
Oct 21, 2009 1461 1484 1403 1423 0 -39.19(-2.68%)
Oct 20, 2009 1465 1484 1441 1462 0 +0.53(+0.04%)
Oct 19, 2009 1429 1485 1413 1462 0 +51.71(+3.67%)
Oct 16, 2009 1376 1438 1358 1410 0 +15.96(+1.14%)
Oct 15, 2009 1389 1415 1347 1394 0 +5.05(+0.36%)
Oct 14, 2009 1316 1402 1347 1389 0 +40.19(+2.98%)
Oct 13, 2009 1343 1372 1312 1349 0 +21.08(+1.59%)
Oct 12, 2009 1340 1353 1312 1328 0 +12.53(+0.95%)
Oct 09, 2009 1331 1369 1304 1315 0 -25.73(-1.92%)
Oct 08, 2009 1314 1367 1299 1341 0 +33.37(+2.55%)
Oct 07, 2009 1314 1329 1252 1308 0 -36.55(-2.72%)
Oct 06, 2009 1363 1391 1318 1344 0 -16.39(-1.20%)
Oct 05, 2009 1322 1384 1297 1361 0 +45.45(+3.46%)
Oct 02, 2009 1296 1334 1261 1315 0 -8.38(-0.63%)
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.