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: 10:20 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, 2013 5462 5666 5454 5660 0 +274.47(+5.10%)
Apr 29, 2013 5487 5513 5357 5386 0 -71.02(-1.30%)
Apr 26, 2013 5453 5491 5447 5457 0 +2.26(+0.04%)
Apr 25, 2013 5502 5508 5426 5455 0 -24.31(-0.44%)
Apr 24, 2013 5455 5509 5438 5479 0 +38.10(+0.70%)
Apr 23, 2013 5294 5447 5282 5441 0 +132.05(+2.49%)
Apr 22, 2013 5280 5321 5224 5309 0 +36.25(+0.69%)
Apr 19, 2013 5234 5290 5213 5272 0 +32.20(+0.61%)
Apr 18, 2013 5270 5290 5212 5240 0 -30.11(-0.57%)
Apr 17, 2013 5298 5327 5226 5270 0 -69.83(-1.31%)
Apr 16, 2013 5333 5370 5321 5340 0 +23.45(+0.44%)
Apr 15, 2013 5410 5428 5280 5317 0 -122.41(-2.25%)
Apr 12, 2013 5565 5579 5427 5439 0 -106.83(-1.93%)
Apr 11, 2013 5531 5620 5494 5546 0 +19.02(+0.34%)
Apr 10, 2013 5432 5535 5412 5527 0 +102.27(+1.89%)
Apr 09, 2013 5402 5457 5397 5425 0 +40.23(+0.75%)
Apr 08, 2013 5320 5405 5315 5384 0 +48.26(+0.90%)
Apr 05, 2013 5235 5357 5226 5336 0 +23.25(+0.44%)
Apr 04, 2013 5403 5426 5258 5313 0 -101.60(-1.88%)
Apr 03, 2013 5432 5450 5377 5415 0 -19.51(-0.36%)
Apr 02, 2013 5439 5463 5414 5434 0 -2.15(-0.04%)
Apr 01, 2013 5456 5474 5399 5436 0 -18.31(-0.34%)
Mar 28, 2013 5455 5455 5455 0 -5.42(-0.10%)
Mar 27, 2013 5436 5478 5395 5460 0 -3.16(-0.06%)
Mar 26, 2013 5424 5493 5402 5463 0 +38.94(+0.72%)
Mar 25, 2013 5490 5516 5413 5424 0 -52.79(-0.96%)
Mar 22, 2013 5472 5495 5416 5477 0 +6.68(+0.12%)
Mar 21, 2013 5450 5518 5395 5470 0 +7.64(+0.14%)
Mar 20, 2013 5435 5519 5431 5463 0 +47.53(+0.88%)
Mar 19, 2013 5486 5515 5403 5415 0 -57.84(-1.06%)
Mar 18, 2013 5459 5515 5384 5473 0 -18.78(-0.34%)
Mar 15, 2013 5546 5576 5472 5492 0 -54.52(-0.98%)
Mar 14, 2013 5536 5586 5510 5546 0 +16.83(+0.30%)
Mar 13, 2013 5609 5628 5511 5529 0 -81.13(-1.45%)
Mar 12, 2013 5620 5656 5591 5611 0 -25.73(-0.46%)
Mar 11, 2013 5647 5672 5578 5636 0 -11.34(-0.20%)
Mar 08, 2013 5678 5700 5624 5648 0 +1.82(+0.03%)
Mar 07, 2013 5704 5716 5636 5646 0 -49.54(-0.87%)
Mar 06, 2013 5716 5720 5656 5695 0 +23.24(+0.41%)
Mar 05, 2013 5625 5703 5606 5672 0 +46.12(+0.82%)
Mar 04, 2013 5508 5629 5489 5626 0 +111.01(+2.01%)
Mar 01, 2013 5454 5593 5433 5515 0 +42.77(+0.78%)
Feb 28, 2013 5461 5568 5432 5472 0 +49.22(+0.91%)
Feb 27, 2013 5407 5458 5339 5423 0 +33.51(+0.62%)
Feb 26, 2013 5283 5455 5245 5389 0 +9.86(+0.18%)
Feb 22, 2013 5421 5448 5370 5380 0 -23.49(-0.43%)
Feb 21, 2013 5463 5475 5319 5403 0 -49.28(-0.90%)
Feb 20, 2013 5568 5625 5421 5452 0 -80.35(-1.45%)
Feb 15, 2013 5533 5533 5533 0 -28.35(-0.51%)
Feb 14, 2013 5575 5636 5556 5561 0 -44.61(-0.80%)
Feb 13, 2013 5605 5658 5581 5606 0 +24.62(+0.44%)
Feb 12, 2013 5509 5610 5488 5581 0 +72.73(+1.32%)
Feb 11, 2013 5495 5546 5483 5508 0 +348.79(+6.76%)
Feb 08, 2013 5230 5241 5139 5160 0 -37.62(-0.72%)
Feb 07, 2013 5169 5221 5115 5197 0 -11.76(-0.23%)
Feb 06, 2013 5263 5278 5181 5209 0 +85.07(+1.66%)
Feb 04, 2013 5182 5239 5112 5124 0 -101.36(-1.94%)
Feb 01, 2013 5101 5263 5118 5225 0 +123.68(+2.42%)
Jan 31, 2013 5067 5170 5073 5102 0 -16.03(-0.31%)
Jan 30, 2013 5059 5171 5068 5118 0 +22.29(+0.44%)
Jan 29, 2013 5115 5133 5067 5095 0 -16.65(-0.33%)
Jan 28, 2013 5104 5131 5057 5112 0 +6.73(+0.13%)
Jan 25, 2013 5047 5109 5008 5105 0 +84.11(+1.68%)
Jan 24, 2013 5059 5067 4991 5021 0 -32.92(-0.65%)
Jan 23, 2013 5068 5100 5023 5054 0 -29.59(-0.58%)
Jan 22, 2013 5106 5120 5047 5084 0 -25.60(-0.50%)
Jan 21, 2013 5090 5159 5087 5109 0 -1.82(-0.04%)
Jan 18, 2013 5086 5157 5087 5111 0 +28.94(+0.57%)
Jan 17, 2013 5074 5107 5054 5082 0 +27.88(+0.55%)
Jan 16, 2013 5032 5117 5050 5054 0 -31.37(-0.62%)
Jan 15, 2013 5092 5115 5075 5086 0 -5.27(-0.10%)
Jan 14, 2013 5033 5135 5068 5091 0 -8.47(-0.17%)
Jan 12, 2013 5043 5131 5024 5099 0 +0.00(+0.00%)
Jan 11, 2013 5043 5131 5024 5099 0 +39.61(+0.78%)
Jan 10, 2013 5075 5149 5037 5060 0 +20.60(+0.41%)
Jan 09, 2013 5076 5098 4990 5039 0 -17.49(-0.35%)
Jan 08, 2013 4970 5072 4942 5057 0 +73.05(+1.47%)
Jan 07, 2013 5031 5048 4944 4984 0 -32.24(-0.64%)
Jan 04, 2013 5010 5093 4952 5016 0 +27.34(+0.55%)
Jan 03, 2013 4934 5023 4858 4988 0 +84.37(+1.72%)
Jan 02, 2013 4863 4942 4743 4904 0 +142.12(+2.98%)
Dec 31, 2012 4762 4762 4762 0 +60.26(+1.28%)
Dec 28, 2012 4696 4749 4678 4702 0 -17.86(-0.38%)
Dec 27, 2012 4762 4794 4704 4720 0 -34.90(-0.73%)
Dec 26, 2012 4295 4809 4740 4754 0 -40.33(-0.84%)
Dec 24, 2012 4795 4795 4795 0 +3.50(+0.07%)
Dec 21, 2012 4759 4832 4719 4791 0 -68.48(-1.41%)
Dec 20, 2012 4747 4880 4782 4860 0 +43.45(+0.90%)
Dec 19, 2012 4767 4869 4722 4816 0 +8.52(+0.18%)
Dec 18, 2012 4765 4887 4776 4808 0 +48.25(+1.01%)
Dec 17, 2012 4669 4777 4650 4760 0 +19.72(+0.42%)
Dec 14, 2012 4505 4769 4408 4740 0 +205.79(+4.54%)
Dec 13, 2012 4555 4614 4486 4534 0 -18.84(-0.41%)
Dec 12, 2012 4443 4574 4466 4553 0 +67.56(+1.51%)
Dec 11, 2012 4518 4556 4463 4485 0 -7.02(-0.16%)
Dec 10, 2012 4547 4551 4474 4492 0 -22.48(-0.50%)
Dec 07, 2012 4588 4607 4500 4515 0 -42.59(-0.93%)
Dec 06, 2012 4648 4659 4550 4557 0 +18.04(+0.40%)
Dec 05, 2012 4532 4596 4457 4539 0 +35.60(+0.79%)
Dec 04, 2012 4574 4632 4446 4504 0 +4.91(+0.11%)
Nov 30, 2012 4492 4544 4465 4499 0 +30.38(+0.68%)
Nov 29, 2012 4394 4493 4416 4468 0 +54.56(+1.24%)
Nov 28, 2012 4356 4484 4362 4414 0 +4.20(+0.10%)
Nov 27, 2012 4472 4527 4391 4410 0 -83.50(-1.86%)
Nov 26, 2012 4446 4562 4487 4493 0 -34.66(-0.77%)
Nov 24, 2012 4489 4556 4484 4528 0 +0.00(+0.00%)
Nov 23, 2012 4489 4556 4484 4528 0 +85.22(+1.92%)
Nov 22, 2012 4501 4581 4413 4443 0 +10.29(+0.23%)
Nov 21, 2012 4449 4567 4413 4432 0 -54.22(-1.21%)
Nov 20, 2012 4392 4524 4383 4487 0 +96.54(+2.20%)
Nov 19, 2012 4400 4451 4364 4390 0 +17.79(+0.41%)
Nov 16, 2012 4302 4411 4243 4372 0 +55.98(+1.30%)
Nov 15, 2012 4354 4424 4176 4316 0 -72.10(-1.64%)
Nov 14, 2012 4533 4539 4354 4388 0 -133.52(-2.95%)
Nov 13, 2012 4470 4604 4448 4522 0 +5.23(+0.12%)
Nov 12, 2012 4494 4564 4463 4517 0 +49.55(+1.11%)
Nov 09, 2012 4459 4520 4380 4467 0 +100.15(+2.29%)
Nov 08, 2012 4481 4528 4347 4367 0 -104.72(-2.34%)
Nov 07, 2012 4537 4568 4365 4472 0 -99.82(-2.18%)
Nov 06, 2012 4621 4655 4547 4571 0 -20.35(-0.44%)
Nov 05, 2012 4675 4696 4563 4592 0 -81.39(-1.74%)
Nov 02, 2012 4618 4748 4586 4673 0 +109.61(+2.40%)
Nov 01, 2012 4510 4776 4555 4564 0 +18.24(+0.40%)
Oct 31, 2012 4596 4608 4455 4545 0 -25.06(-0.55%)
Oct 30, 2012 452.46 4572 4563 4570 0 +4.41(+0.10%)
Oct 29, 2012 4566 4567 4561 4566 0 +1.02(+0.02%)
Oct 26, 2012 4552 4674 4539 4565 0 -35.73(-0.78%)
Oct 25, 2012 4650 4707 4508 4601 0 -57.20(-1.23%)
Oct 24, 2012 4561 4724 4585 4658 0 +19.31(+0.42%)
Oct 23, 2012 4606 4663 4534 4639 0 -68.71(-1.46%)
Oct 19, 2012 4745 4782 4638 4707 0 -43.23(-0.91%)
Oct 18, 2012 4630 4807 4583 4751 0 +130.74(+2.83%)
Oct 17, 2012 4595 4662 4562 4620 0 -0.16(-0.00%)
Oct 16, 2012 4520 4638 4526 4620 0 +62.82(+1.38%)
Oct 15, 2012 4522 4562 4488 4557 0 +36.16(+0.80%)
Oct 12, 2012 4479 4538 4410 4521 0 +53.83(+1.21%)
Oct 11, 2012 4523 4559 4460 4467 0 -23.47(-0.52%)
Oct 10, 2012 4308 4512 4334 4491 0 +157.97(+3.65%)
Oct 09, 2012 4424 4452 4327 4333 0 -54.40(-1.24%)
Oct 08, 2012 3922 4425 4363 4387 0 -36.17(-0.82%)
Oct 06, 2012 4431 4484 4346 4423 0 +0.00(+0.00%)
Oct 05, 2012 4430 4484 4346 4423 0 -5.30(-0.12%)
Oct 04, 2012 4488 4505 4391 4429 0 -36.47(-0.82%)
Oct 03, 2012 4312 4471 4335 4465 0 +155.50(+3.61%)
Oct 02, 2012 4358 4399 4271 4310 0 +68.80(+1.62%)
Oct 01, 2012 4268 4319 4221 4241 0 -22.16(-0.52%)
Sep 28, 2012 4208 4280 4183 4263 0 +355.99(+9.11%)
Sep 27, 2012 3765 3927 3803 3907 0 +113.10(+2.98%)
Sep 26, 2012 3721 3832 3718 3794 0 +23.63(+0.63%)
Sep 25, 2012 3812 3846 3758 3770 0 -36.86(-0.97%)
Sep 24, 2012 3788 3854 3788 3807 0 -33.72(-0.88%)
Sep 21, 2012 3833 3909 3821 3841 0 -42.74(-1.10%)
Sep 20, 2012 3723 3918 3715 3883 0 +89.56(+2.36%)
Sep 19, 2012 3716 3810 3686 3794 0 +66.65(+1.79%)
Sep 18, 2012 3600 3738 3590 3727 0 +56.78(+1.55%)
Sep 17, 2012 3732 3747 3651 3670 0 -97.24(-2.58%)
Sep 14, 2012 3792 3837 3721 3768 0 -7.18(-0.19%)
Sep 13, 2012 3693 3807 3658 3775 0 +58.08(+1.56%)
Sep 12, 2012 3826 3833 3676 3717 0 -109.86(-2.87%)
Sep 11, 2012 3812 3842 3771 3827 0 -7.36(-0.19%)
Sep 10, 2012 3790 3868 3817 3834 0 -25.76(-0.67%)
Sep 07, 2012 3874 3901 3821 3860 0 -12.60(-0.33%)
Sep 06, 2012 3802 3903 3830 3872 0 +46.64(+1.22%)
Sep 05, 2012 3858 3878 3789 3826 0 -28.85(-0.75%)
Sep 04, 2012 3799 3881 3805 3855 0 +3.63(+0.09%)
Aug 31, 2012 3851 3851 3851 0 +5.01(+0.13%)
Aug 30, 2012 3791 3854 3808 3846 0 -3.70(-0.10%)
Aug 29, 2012 3774 3868 3804 3850 0 +1.65(+0.04%)
Aug 27, 2012 3812 3880 3791 3848 0 +3.10(+0.08%)
Aug 24, 2012 3731 3870 3758 3845 0 +36.50(+0.96%)
Aug 23, 2012 3815 3866 3781 3808 0 -76.81(-1.98%)
Aug 22, 2012 3852 3922 3868 3885 0 -24.50(-0.63%)
Aug 21, 2012 3889 3971 3881 3910 0 +23.26(+0.60%)
Aug 20, 2012 3878 3988 3871 3886 0 +8.81(+0.23%)
Aug 17, 2012 3870 3937 3852 3878 0 -29.22(-0.75%)
Aug 16, 2012 3800 3928 3794 3907 0 +61.97(+1.61%)
Aug 15, 2012 3805 3875 3751 3845 0 +29.95(+0.79%)
Aug 14, 2012 3766 3847 3740 3815 0 +8.38(+0.22%)
Aug 13, 2012 3740 3828 3763 3807 0 +31.92(+0.85%)
Aug 11, 2012 3665 3800 3638 3775 0 +0.00(+0.00%)
Aug 10, 2012 3665 3800 3638 3775 0 +95.02(+2.58%)
Aug 09, 2012 3740 3804 3591 3680 0 -87.15(-2.31%)
Aug 08, 2012 3488 3818 3527 3767 0 +207.45(+5.83%)
Aug 07, 2012 3452 3618 3455 3559 0 +124.77(+3.63%)
Aug 06, 2012 2817 3477 3393 3435 0 +47.77(+1.41%)
Aug 03, 2012 3293 3410 3324 3387 0 +77.48(+2.34%)
Aug 02, 2012 3299 3376 3289 3309 0 -46.92(-1.40%)
Aug 01, 2012 3363 3414 3281 3356 0 -26.71(-0.79%)
Jul 31, 2012 3377 3448 3357 3383 0 -44.77(-1.31%)
Jul 30, 2012 3414 3450 3373 3428 0 +35.49(+1.05%)
Jul 27, 2012 3301 3412 3315 3392 0 +62.81(+1.89%)
Jul 26, 2012 3336 3364 3292 3329 0 +31.63(+0.96%)
Jul 25, 2012 3221 3348 3246 3298 0 +41.79(+1.28%)
Jul 24, 2012 3253 3319 3240 3256 0 -54.46(-1.65%)
Jul 23, 2012 3249 3343 3269 3310 0 -27.40(-0.82%)
Jul 20, 2012 3315 3389 3315 3338 0 -20.92(-0.62%)
Jul 19, 2012 3371 3432 3338 3359 0 -1.91(-0.06%)
Jul 18, 2012 3278 3393 3306 3361 0 +31.09(+0.93%)
Jul 17, 2012 3269 3354 3243 3330 0 +27.07(+0.82%)
Jul 16, 2012 3232 3330 3264 3303 0 +10.21(+0.31%)
Jul 14, 2012 3248 3364 3226 3292 0 +0.00(+0.00%)
Jul 13, 2012 3248 3364 3226 3292 0 -1.24(-0.04%)
Jul 12, 2012 3234 3326 3188 3294 0 +10.52(+0.32%)
Jul 11, 2012 3286 3338 3257 3283 0 -7.83(-0.24%)
Jul 10, 2012 3340 3355 3254 3291 0 -38.25(-1.15%)
Jul 09, 2012 3322 3389 3295 3329 0 +33.36(+1.01%)
Jul 06, 2012 3292 3360 3262 3296 0 -60.51(-1.80%)
Jul 05, 2012 3298 3410 3284 3356 0 +56.66(+1.72%)
Jul 04, 2012 3233 3351 3213 3300 0 +7.89(+0.24%)
Jul 03, 2012 3225 3350 3210 3292 0 +71.70(+2.23%)
Jul 02, 2012 2454 3229 3044 3220 0 +159.13(+5.20%)
Jun 30, 2012 3047 3112 3015 3061 0 +0.09(+0.00%)
Jun 29, 2012 3047 3112 3015 3061 0 +4.42(+0.14%)
Jun 28, 2012 2986 3076 3014 3056 0 -0.33(-0.01%)
Jun 27, 2012 3013 3092 3005 3057 0 +38.27(+1.27%)
Jun 26, 2012 3000 3042 2992 3018 0 +24.34(+0.81%)
Jun 25, 2012 3081 3097 2965 2994 0 -97.00(-3.14%)
Jun 22, 2012 3068 3141 3052 3091 0 +20.38(+0.66%)
Jun 21, 2012 3125 3142 3058 3071 0 -60.23(-1.92%)
Jun 20, 2012 3107 3138 3071 3131 0 +8.60(+0.28%)
Jun 19, 2012 3008 3144 2989 3122 0 +100.54(+3.33%)
Jun 18, 2012 3031 3058 2976 3022 0 -28.21(-0.92%)
Jun 15, 2012 3041 3087 2983 3050 0 -1.60(-0.05%)
Jun 14, 2012 3007 3067 2973 3052 0 +38.43(+1.28%)
Jun 13, 2012 3059 3093 2992 3013 0 -48.90(-1.60%)
Jun 12, 2012 3077 3106 3039 3062 0 +0.95(+0.03%)
Jun 11, 2012 3089 3110 3058 3061 0 -12.23(-0.40%)
Jun 08, 2012 3058 3129 3046 3073 0 +4.12(+0.13%)
Jun 07, 2012 3082 3190 3065 3069 0 -64.93(-2.07%)
Jun 06, 2012 3056 3149 3100 3134 0 +43.63(+1.41%)
Jun 05, 2012 3039 3109 3035 3091 0 +6.26(+0.20%)
Jun 04, 2012 3013 3094 3006 3084 0 +65.26(+2.16%)
Jun 02, 2012 2983 3148 2999 3019 0 +0.00(+0.00%)
Jun 01, 2012 2983 3148 2999 3019 0 -74.04(-2.39%)
May 31, 2012 3114 3145 3042 3093 0 +2.07(+0.07%)
May 30, 2012 3106 3125 3026 3091 0 -52.59(-1.67%)
May 29, 2012 3179 3194 3102 3144 0 -8.10(-0.26%)
May 28, 2012 3158 3210 3130 3152 0 +3.11(+0.10%)
May 25, 2012 3156 3210 3130 3149 0 -78.59(-2.44%)
May 24, 2012 3213 3242 3173 3227 0 -7.62(-0.24%)
May 23, 2012 3069 3254 3098 3235 0 +66.68(+2.10%)
May 22, 2012 3227 3256 3076 3168 0 -21.61(-0.68%)
May 21, 2012 3036 3195 3009 3190 0 +113.29(+3.68%)
May 18, 2012 2980 3109 2956 3076 0 +63.60(+2.11%)
May 17, 2012 3168 3198 2946 3013 0 -163.70(-5.15%)
May 16, 2012 3183 3266 3173 3177 0 -26.14(-0.82%)
May 15, 2012 3214 3267 3186 3203 0 -61.45(-1.88%)
May 14, 2012 3343 3386 3155 3264 0 -128.90(-3.80%)
May 11, 2012 3453 3470 3378 3393 0 -69.86(-2.02%)
May 10, 2012 3494 3511 3388 3463 0 -4.57(-0.13%)
May 09, 2012 3401 3488 3326 3467 0 +34.25(+1.00%)
May 08, 2012 3542 3566 3332 3433 0 -23.81(-0.69%)
May 07, 2012 3364 3482 3381 3457 0 +5.06(+0.15%)
May 04, 2012 3442 3556 3406 3452 0 -68.95(-1.96%)
May 03, 2012 3505 3585 3479 3521 0 -60.87(-1.70%)
May 02, 2012 3519 3619 3521 3582 0 +20.53(+0.58%)
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.