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: 11:13 AM 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 (%)
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%)
Feb 02, 2009 623.38 656.74 615.57 647.35 0 +16.15(+2.56%)
Jan 30, 2009 644.65 648.03 611.11 631.20 0 -4.15(-0.65%)
Jan 29, 2009 666.55 668.21 628.86 635.35 0 -25.44(-3.85%)
Jan 28, 2009 664.46 683.52 644.27 660.79 0 +11.32(+1.74%)
Jan 27, 2009 644.21 657.61 635.04 649.47 0 +4.49(+0.70%)
Jan 26, 2009 658.65 670.35 628.15 644.98 0 -9.03(-1.38%)
Jan 23, 2009 648.55 666.97 630.74 654.01 0 -0.99(-0.15%)
Jan 22, 2009 658.11 677.04 627.90 655.00 0 -9.33(-1.40%)
Jan 21, 2009 646.66 673.48 619.44 664.33 0 +22.16(+3.45%)
Jan 20, 2009 669.91 689.69 635.90 642.16 0 -17.81(-2.70%)
Jan 19, 2009 663.40 680.09 635.51 659.97 0 +0.00(+0.00%)
Jan 16, 2009 663.40 680.09 635.51 659.97 0 +8.63(+1.33%)
Jan 15, 2009 649.56 679.39 620.51 651.34 0 +4.38(+0.68%)
Jan 14, 2009 676.12 689.58 636.24 646.96 0 -34.21(-5.02%)
Jan 13, 2009 697.11 706.01 666.11 681.17 0 -12.45(-1.79%)
Jan 12, 2009 731.74 738.52 680.28 693.62 0 -41.05(-5.59%)
Jan 09, 2009 755.31 771.50 707.33 734.67 0 -20.43(-2.71%)
Jan 08, 2009 760.22 786.47 736.41 755.10 0 -4.21(-0.55%)
Jan 07, 2009 766.49 796.83 719.42 759.30 0 -21.84(-2.80%)
Jan 06, 2009 770.21 797.57 749.11 781.14 0 +23.44(+3.09%)
Jan 05, 2009 747.79 767.48 732.73 757.70 0 +12.69(+1.70%)
Jan 02, 2009 719.09 757.18 711.01 745.01 0 +35.33(+4.98%)
Jan 01, 2009 707.14 722.26 682.21 709.69 0 +0.00(+0.00%)
Dec 31, 2008 707.14 722.26 682.21 709.69 0 +2.11(+0.30%)
Dec 30, 2008 692.48 726.49 674.32 707.57 0 +15.78(+2.28%)
Dec 29, 2008 679.61 715.56 661.61 691.79 0 +17.98(+2.67%)
Dec 26, 2008 656.52 734.34 639.30 673.81 0 +13.17(+1.99%)
Dec 25, 2008 656.89 691.79 634.65 660.64 0 +0.00(+0.00%)
Dec 24, 2008 656.89 691.79 634.65 660.64 0 +7.69(+1.18%)
Dec 23, 2008 651.83 690.58 631.28 652.95 0 +4.46(+0.69%)
Dec 22, 2008 655.11 679.81 623.37 648.49 0 +12.85(+2.02%)
Dec 19, 2008 659.35 695.03 610.92 635.64 0 -12.30(-1.90%)
Dec 18, 2008 656.78 682.17 633.81 647.94 0 -1.25(-0.19%)
Dec 17, 2008 668.39 686.17 632.00 649.19 0 -27.97(-4.13%)
Dec 16, 2008 639.01 684.80 629.06 677.16 0 +45.55(+7.21%)
Dec 15, 2008 662.67 683.09 616.25 631.61 0 -27.44(-4.16%)
Dec 12, 2008 642.35 682.05 625.66 659.05 0 -7.21(-1.08%)
Dec 11, 2008 693.28 708.76 649.90 666.26 0 -29.33(-4.22%)
Dec 10, 2008 702.24 723.86 672.00 695.59 0 +2.36(+0.34%)
Dec 09, 2008 710.48 739.86 683.61 693.24 0 -14.54(-2.05%)
Dec 08, 2008 717.77 744.28 688.17 707.78 0 +15.74(+2.28%)
Dec 05, 2008 694.42 732.09 650.55 692.03 0 -3.05(-0.44%)
Dec 04, 2008 720.20 792.27 593.25 695.08 0 -26.57(-3.68%)
Dec 03, 2008 713.07 750.79 681.24 721.65 0 +11.01(+1.55%)
Dec 02, 2008 709.70 752.15 677.12 710.65 0 +24.54(+3.58%)
Dec 01, 2008 764.48 793.20 672.36 686.11 0 -84.46(-10.96%)
Nov 28, 2008 711.59 814.80 702.59 770.57 0 +65.38(+9.27%)
Nov 27, 2008 661.04 719.08 644.47 705.18 0 +0.00(+0.00%)
Nov 26, 2008 661.04 719.08 644.47 705.18 0 +42.93(+6.48%)
Nov 25, 2008 672.77 694.05 638.97 662.25 0 +0.53(+0.08%)
Nov 24, 2008 668.46 692.64 619.59 661.73 0 +37.47(+6.00%)
Nov 21, 2008 643.97 665.04 605.23 624.26 0 +5.10(+0.82%)
Nov 20, 2008 646.02 692.29 605.98 619.15 0 -32.21(-4.95%)
Nov 19, 2008 697.84 732.23 634.54 651.37 0 -41.50(-5.99%)
Nov 18, 2008 746.71 755.30 673.07 692.86 0 -40.66(-5.54%)
Nov 17, 2008 798.19 805.27 726.41 733.52 0 -62.00(-7.79%)
Nov 14, 2008 816.87 840.73 764.11 795.51 0 -32.66(-3.94%)
Nov 13, 2008 785.96 831.99 765.66 828.18 0 +49.35(+6.34%)
Nov 12, 2008 797.94 817.41 775.79 778.82 0 -20.51(-2.57%)
Nov 11, 2008 825.93 848.11 760.27 799.34 0 -38.82(-4.63%)
Nov 10, 2008 869.38 899.81 831.21 838.16 0 +1.32(+0.16%)
Nov 07, 2008 874.71 909.82 813.24 836.84 0 -8.79(-1.04%)
Nov 06, 2008 943.12 952.48 836.92 845.63 0 -13.84(-1.61%)
Nov 05, 2008 907.87 943.91 836.88 859.47 0 -56.37(-6.15%)
Nov 04, 2008 936.66 1014 873.65 915.84 0 +7.98(+0.88%)
Nov 03, 2008 933.35 972.44 873.33 907.86 0 -18.93(-2.04%)
Oct 31, 2008 934.81 965.38 897.98 926.79 0 -2.44(-0.26%)
Oct 30, 2008 992.97 1014 893.06 929.23 0 -27.05(-2.83%)
Oct 29, 2008 935.37 1022 887.96 956.27 0 +20.11(+2.15%)
Oct 28, 2008 1020 1027 867.76 936.17 0 -19.71(-2.06%)
Oct 27, 2008 930.59 1068 859.33 955.88 0 +64.59(+7.25%)
Oct 24, 2008 849.20 951.81 789.78 891.29 0 +13.96(+1.59%)
Oct 23, 2008 990.13 1016 863.12 877.33 0 -126.16(-12.57%)
Oct 22, 2008 1071 1095 976.58 1003 0 -79.83(-7.37%)
Oct 21, 2008 1116 1136 1066 1083 0 -28.29(-2.54%)
Oct 20, 2008 1122 1147 1071 1112 0 +23.88(+2.20%)
Oct 17, 2008 1065 1140 1016 1088 0 +2.47(+0.23%)
Oct 16, 2008 1151 1186 1043 1085 0 -33.96(-3.03%)
Oct 15, 2008 1235 1258 1116 1119 0 -142.94(-11.33%)
Oct 14, 2008 1387 1439 1238 1262 0 -40.47(-3.11%)
Oct 13, 2008 1291 1344 1206 1303 0 +125.77(+10.69%)
Oct 10, 2008 1088 1256 1038 1177 0 +39.96(+3.51%)
Oct 09, 2008 1312 1334 1115 1137 0 -133.09(-10.48%)
Oct 08, 2008 1333 1372 1249 1270 0 -69.66(-5.20%)
Oct 07, 2008 1436 1472 1294 1340 0 -91.25(-6.38%)
Oct 06, 2008 1490 1550 1309 1431 0 -119.26(-7.69%)
Oct 03, 2008 1656 1689 1542 1550 0 -63.30(-3.92%)
Oct 02, 2008 1732 1778 1585 1613 0 -88.05(-5.17%)
Oct 01, 2008 1663 1749 1597 1702 0 +95.74(+5.96%)
Sep 30, 2008 1739 1784 1569 1606 0 -80.90(-4.80%)
Sep 29, 2008 1850 1910 1650 1687 0 -179.96(-9.64%)
Sep 26, 2008 1873 1948 1814 1867 0 -119.93(-6.04%)
Sep 25, 2008 1964 2028 1919 1987 0 +42.28(+2.17%)
Sep 24, 2008 1972 2003 1895 1944 0 +35.15(+1.84%)
Sep 23, 2008 1968 2009 1882 1909 0 -54.76(-2.79%)
Sep 22, 2008 2119 2148 1951 1964 0 -218.88(-10.03%)
Sep 19, 2008 2257 2362 2097 2183 0 +98.24(+4.71%)
Sep 18, 2008 1990 2253 1914 2085 0 +53.70(+2.64%)
Sep 17, 2008 1915 2097 1803 2031 0 +60.70(+3.08%)
Sep 16, 2008 1887 2011 1688 1970 0 +34.00(+1.76%)
Sep 15, 2008 1983 2045 1915 1936 0 -142.36(-6.85%)
Sep 12, 2008 2044 2109 1968 2078 0 +25.47(+1.24%)
Sep 11, 2008 2062 2099 1964 2053 0 -98.73(-4.59%)
Sep 10, 2008 2304 2328 2045 2152 0 -186.60(-7.98%)
Sep 09, 2008 2486 2527 2251 2338 0 -146.95(-5.91%)
Sep 08, 2008 2556 2583 2415 2485 0 -22.76(-0.91%)
Sep 05, 2008 2441 2534 2423 2508 0 +53.99(+2.20%)
Sep 04, 2008 2545 2550 2444 2454 0 -89.21(-3.51%)
Sep 03, 2008 2563 2610 2518 2543 0 -9.64(-0.38%)
Sep 02, 2008 2572 2656 2521 2553 0 -0.92(-0.04%)
Sep 01, 2008 2570 2600 2515 2554 0 +0.00(+0.00%)
Aug 29, 2008 2570 2600 2515 2554 0 -35.85(-1.38%)
Aug 28, 2008 2550 2655 2514 2590 0 +38.51(+1.51%)
Aug 27, 2008 2548 2577 2512 2551 0 +25.27(+1.00%)
Aug 26, 2008 2548 2598 2498 2526 0 -6.34(-0.25%)
Aug 25, 2008 2588 2616 2521 2532 0 -86.68(-3.31%)
Aug 22, 2008 2610 2660 2569 2619 0 +10.32(+0.40%)
Aug 21, 2008 2621 2666 2561 2609 0 -26.29(-1.00%)
Aug 20, 2008 2684 2726 2598 2635 0 -58.65(-2.18%)
Aug 19, 2008 2627 2771 2559 2694 0 +36.82(+1.39%)
Aug 18, 2008 2745 2777 2617 2657 0 -106.22(-3.84%)
Aug 15, 2008 2731 2791 2676 2763 0 +69.50(+2.58%)
Aug 14, 2008 2618 2705 2615 2693 0 +66.06(+2.51%)
Aug 13, 2008 2624 2662 2515 2627 0 +2.52(+0.10%)
Aug 12, 2008 2739 2779 2607 2625 0 -126.42(-4.59%)
Aug 11, 2008 2610 2783 2576 2751 0 +133.85(+5.11%)
Aug 08, 2008 2638 2676 2571 2617 0 -24.79(-0.94%)
Aug 07, 2008 2721 2751 2599 2642 0 +18.71(+0.71%)
Aug 06, 2008 2699 2713 2573 2624 0 -20.89(-0.79%)
Aug 05, 2008 2715 2773 2562 2644 0 +10.91(+0.41%)
Aug 04, 2008 2757 2775 2484 2634 0 -83.99(-3.09%)
Aug 01, 2008 2872 2895 2697 2717 0 -154.98(-5.40%)
Jul 31, 2008 2888 2935 2798 2872 0 -64.16(-2.18%)
Jul 30, 2008 2946 3024 2775 2937 0 +88.38(+3.10%)
Jul 29, 2008 2846 3063 2717 2848 0 -325.01(-10.24%)
Jul 28, 2008 3615 3723 3110 3173 0 -396.53(-11.11%)
Jul 25, 2008 3741 3774 3474 3570 0 -197.10(-5.23%)
Jul 24, 2008 4140 4180 3616 3767 0 -297.42(-7.32%)
Jul 23, 2008 3600 4102 3509 4064 0 +372.67(+10.09%)
Jul 22, 2008 3722 3777 3300 3692 0 -44.97(-1.20%)
Jul 21, 2008 3640 3791 3630 3737 0 +164.88(+4.62%)
Jul 18, 2008 3413 3666 3358 3572 0 +195.20(+5.78%)
Jul 17, 2008 3333 3469 3254 3377 0 +57.74(+1.74%)
Jul 16, 2008 3273 3361 3215 3319 0 +59.27(+1.82%)
Jul 15, 2008 3289 3403 3197 3260 0 -66.32(-1.99%)
Jul 14, 2008 3448 3470 3312 3326 0 -94.06(-2.75%)
Jul 11, 2008 3385 3465 3260 3420 0 -22.86(-0.66%)
Jul 10, 2008 3314 3517 3233 3443 0 +110.41(+3.31%)
Jul 09, 2008 3294 3384 3215 3332 0 -0.25(-0.01%)
Jul 08, 2008 3268 3347 3135 3333 0 +30.81(+0.93%)
Jul 07, 2008 3328 3380 3164 3302 0 +51.50(+1.58%)
Jul 04, 2008 3221 3301 3163 3250 0 +0.00(+0.00%)
Jul 03, 2008 3221 3301 3163 3250 0 +15.90(+0.49%)
Jul 02, 2008 3291 3317 3201 3234 0 -70.79(-2.14%)
Jul 01, 2008 3346 3370 3207 3305 0 +0.33(+0.01%)
Jun 30, 2008 3410 3483 3262 3305 0 -205.94(-5.87%)
Jun 27, 2008 3247 3548 3143 3511 0 +293.98(+9.14%)
Jun 26, 2008 3272 3311 3162 3217 0 -124.79(-3.73%)
Jun 25, 2008 3307 3397 3237 3342 0 +87.22(+2.68%)
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.