Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 2534 2610 2524 2595 0 +70.66(+2.80%)
Mar 28, 2014 2493 2561 2468 2524 0 +32.81(+1.32%)
Mar 27, 2014 2490 2520 2456 2492 0 +3.58(+0.14%)
Mar 26, 2014 2511 2523 2466 2488 0 -8.99(-0.36%)
Mar 25, 2014 2511 2535 2472 2497 0 -5.51(-0.22%)
Mar 24, 2014 2537 2552 2472 2502 0 -37.17(-1.46%)
Mar 21, 2014 2533 2577 2506 2540 0 +13.68(+0.54%)
Mar 20, 2014 2502 2542 2484 2526 0 +52.86(+2.14%)
Mar 19, 2014 2488 2509 2456 2473 0 -12.44(-0.50%)
Mar 18, 2014 2470 2502 2424 2486 0 +18.24(+0.74%)
Mar 17, 2014 2489 2508 2434 2467 0 -7.94(-0.32%)
Mar 14, 2014 2468 2500 2434 2475 0 +4.72(+0.19%)
Mar 13, 2014 2491 2504 2432 2470 0 -19.86(-0.80%)
Mar 12, 2014 2486 2507 2454 2490 0 -9.38(-0.38%)
Mar 11, 2014 2552 2592 2478 2500 0 -53.19(-2.08%)
Mar 10, 2014 2581 2604 2519 2553 0 -29.94(-1.16%)
Mar 07, 2014 2581 2610 2555 2583 0 +10.73(+0.42%)
Mar 06, 2014 2541 2601 2520 2572 0 +33.60(+1.32%)
Mar 05, 2014 2520 2563 2487 2539 0 +17.21(+0.68%)
Mar 04, 2014 2502 2580 2484 2521 0 +37.64(+1.52%)
Mar 03, 2014 2496 2528 2439 2484 0 -43.62(-1.73%)
Feb 28, 2014 2512 2562 2490 2527 0 +18.79(+0.75%)
Feb 27, 2014 2482 2527 2462 2509 0 +18.87(+0.76%)
Feb 26, 2014 2481 2514 2452 2490 0 +15.54(+0.63%)
Feb 25, 2014 2532 2547 2460 2474 0 -57.13(-2.26%)
Feb 24, 2014 2568 2585 2514 2531 0 -23.26(-0.91%)
Feb 21, 2014 2565 2618 2524 2554 0 -2.87(-0.11%)
Feb 20, 2014 2579 2599 2523 2557 0 -14.63(-0.57%)
Feb 19, 2014 2608 2627 2555 2572 0 -41.91(-1.60%)
Feb 18, 2014 2569 2641 2520 2614 0 +70.14(+2.76%)
Feb 14, 2014 2544 2544 2544 0 +5.87(+0.23%)
Feb 13, 2014 2497 2554 2484 2538 0 +27.01(+1.08%)
Feb 12, 2014 2524 2556 2474 2511 0 -6.71(-0.27%)
Feb 11, 2014 2502 2538 2474 2518 0 +26.17(+1.05%)
Feb 10, 2014 2504 2537 2465 2491 0 -16.74(-0.67%)
Feb 07, 2014 2492 2532 2465 2508 0 +28.41(+1.15%)
Feb 06, 2014 2482 2515 2449 2480 0 +4.73(+0.19%)
Feb 05, 2014 2479 2499 2428 2475 0 -8.18(-0.33%)
Feb 04, 2014 2461 2506 2412 2483 0 +30.93(+1.26%)
Feb 03, 2014 2525 2545 2415 2452 0 -71.10(-2.82%)
Jan 31, 2014 2517 2556 2497 2523 0 -11.92(-0.47%)
Jan 30, 2014 2521 2560 2483 2535 0 +25.66(+1.02%)
Jan 29, 2014 2509 2540 2467 2510 0 -2.31(-0.09%)
Jan 28, 2014 2498 2534 2473 2512 0 +21.79(+0.88%)
Jan 27, 2014 2506 2530 2445 2490 0 -17.90(-0.71%)
Jan 24, 2014 2538 2563 2486 2508 0 -54.09(-2.11%)
Jan 23, 2014 2546 2578 2530 2562 0 +6.50(+0.25%)
Jan 22, 2014 2593 2612 2534 2556 0 -32.36(-1.25%)
Jan 21, 2014 2635 2653 2573 2588 0 -43.72(-1.66%)
Jan 20, 2014 1153 2649 2629 2632 0 -6.41(-0.24%)
Jan 17, 2014 2659 2675 2620 2638 0 -28.60(-1.07%)
Jan 16, 2014 2665 2704 2626 2667 0 -7.04(-0.26%)
Jan 15, 2014 2700 2719 2647 2674 0 -26.97(-1.00%)
Jan 14, 2014 2699 2751 2659 2701 0 +43.25(+1.63%)
Jan 13, 2014 2682 2715 2627 2658 0 -35.77(-1.33%)
Jan 10, 2014 2719 2735 2673 2693 0 -17.23(-0.64%)
Jan 09, 2014 2749 2773 2699 2710 0 -28.86(-1.05%)
Jan 08, 2014 2751 2772 2715 2739 0 -9.60(-0.35%)
Jan 07, 2014 2774 2794 2718 2749 0 -18.49(-0.67%)
Jan 06, 2014 2748 2789 2723 2767 0 +24.93(+0.91%)
Jan 03, 2014 2710 2779 2680 2743 0 +36.58(+1.35%)
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.