Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 28, 2017 1257 1270 1234 1249 0 -9.72(-0.77%)
Apr 27, 2017 1257 1282 1240 1258 0 -1.24(-0.10%)
Apr 26, 2017 1266 1293 1247 1260 0 -4.55(-0.36%)
Apr 25, 2017 1258 1282 1242 1264 0 +10.79(+0.86%)
Apr 24, 2017 1261 1268 1236 1253 0 +4.05(+0.32%)
Apr 21, 2017 1252 1265 1235 1249 0 -2.39(-0.19%)
Apr 20, 2017 1248 1257 1236 1252 0 +9.36(+0.75%)
Apr 19, 2017 1240 1254 1230 1242 0 +8.38(+0.68%)
Apr 18, 2017 1231 1247 1219 1234 0 +0.72(+0.06%)
Apr 17, 2017 1232 1244 1221 1233 0 +9.49(+0.78%)
Apr 13, 2017 1244 1251 1217 1224 0 -19.69(-1.58%)
Apr 12, 2017 1245 1255 1228 1243 0 -1.25(-0.10%)
Apr 11, 2017 1230 1251 1220 1245 0 +12.15(+0.99%)
Apr 10, 2017 1226 1245 1214 1232 0 +8.84(+0.72%)
Apr 07, 2017 1227 1244 1213 1224 0 -1.79(-0.15%)
Apr 06, 2017 1235 1249 1208 1225 0 -8.57(-0.69%)
Apr 05, 2017 1245 1258 1225 1234 0 -9.79(-0.79%)
Apr 04, 2017 1240 1258 1233 1244 0 -0.88(-0.07%)
Apr 03, 2017 1261 1269 1232 1245 0 -14.08(-1.12%)
Mar 31, 2017 1261 1277 1246 1259 0 -6.54(-0.52%)
Mar 30, 2017 1257 1278 1249 1265 0 +2.45(+0.19%)
Mar 29, 2017 1259 1279 1245 1263 0 +5.20(+0.41%)
Mar 28, 2017 1253 1271 1239 1258 0 +5.51(+0.44%)
Mar 27, 2017 1226 1263 1219 1252 0 +19.02(+1.54%)
Mar 24, 2017 1231 1252 1222 1233 0 +4.87(+0.40%)
Mar 23, 2017 1217 1241 1201 1228 0 +16.38(+1.35%)
Mar 22, 2017 1218 1231 1184 1212 0 -7.47(-0.61%)
Mar 21, 2017 1242 1257 1207 1219 0 -13.24(-1.07%)
Mar 20, 2017 1242 1250 1221 1233 0 -4.56(-0.37%)
Mar 17, 2017 1242 1258 1222 1237 0 -8.46(-0.68%)
Mar 16, 2017 1231 1251 1223 1246 0 +13.91(+1.13%)
Mar 15, 2017 1219 1241 1211 1232 0 +17.56(+1.45%)
Mar 14, 2017 1228 1237 1202 1214 0 -12.85(-1.05%)
Mar 13, 2017 1227 1244 1219 1227 0 +2.28(+0.19%)
Mar 10, 2017 1223 1243 1207 1225 0 +7.28(+0.60%)
Mar 09, 2017 1209 1237 1201 1217 0 +10.79(+0.89%)
Mar 08, 2017 1221 1231 1201 1207 0 -8.56(-0.70%)
Mar 07, 2017 1227 1238 1203 1215 0 -10.03(-0.82%)
Mar 06, 2017 1222 1237 1209 1225 0 +1.82(+0.15%)
Mar 03, 2017 1226 1236 1205 1223 0 -3.53(-0.29%)
Mar 02, 2017 1239 1252 1213 1227 0 -14.82(-1.19%)
Mar 01, 2017 1237 1256 1225 1242 0 +12.54(+1.02%)
Feb 28, 2017 1236 1241 1218 1229 0 -8.50(-0.69%)
Feb 27, 2017 1237 1247 1219 1238 0 -3.65(-0.29%)
Feb 24, 2017 1228 1247 1220 1241 0 +6.64(+0.54%)
Feb 23, 2017 1251 1260 1226 1235 0 -17.58(-1.40%)
Feb 22, 2017 1251 1261 1236 1252 0 +9.64(+0.78%)
Feb 21, 2017 1250 1257 1233 1243 0 +0.27(+0.02%)
Feb 17, 2017 1242 1242 1242 1242 0 +9.66(+0.78%)
Feb 16, 2017 1240 1251 1220 1233 0 -9.25(-0.74%)
Feb 15, 2017 1238 1254 1219 1242 0 +0.74(+0.06%)
Feb 14, 2017 1245 1258 1227 1241 0 -10.84(-0.87%)
Feb 13, 2017 1258 1274 1236 1252 0 +9.43(+0.76%)
Feb 10, 2017 1232 1247 1213 1243 0 +9.06(+0.73%)
Feb 09, 2017 1214 1247 1212 1234 0 +17.82(+1.47%)
Feb 08, 2017 1231 1242 1210 1216 0 -16.32(-1.32%)
Feb 07, 2017 1247 1250 1224 1232 0 -10.63(-0.86%)
Feb 06, 2017 1251 1260 1235 1243 0 -6.00(-0.48%)
Feb 03, 2017 1243 1258 1229 1249 0 +16.59(+1.35%)
Feb 02, 2017 1239 1255 1189 1232 0 +44.11(+3.71%)
Feb 01, 2017 1205 1211 1185 1188 0 -14.41(-1.20%)
Jan 31, 2017 1203 1215 1184 1202 0 -0.19(-0.02%)
Jan 30, 2017 1213 1218 1191 1203 0 -18.80(-1.54%)
Jan 27, 2017 1230 1234 1217 1221 0 -6.29(-0.51%)
Jan 26, 2017 1240 1245 1224 1228 0 -8.20(-0.66%)
Jan 25, 2017 1240 1250 1217 1236 0 +9.64(+0.79%)
Jan 24, 2017 1216 1235 1209 1226 0 +15.54(+1.28%)
Jan 23, 2017 1225 1233 1205 1211 0 -8.16(-0.67%)
Jan 20, 2017 1201 1227 1199 1219 0 +18.36(+1.53%)
Jan 19, 2017 1213 1221 1193 1201 0 -11.45(-0.94%)
Jan 18, 2017 1219 1231 1195 1212 0 -3.53(-0.29%)
Jan 17, 2017 1234 1243 1208 1215 0 -22.04(-1.78%)
Jan 16, 2017 1228 1238 1228 1238 0 +9.82(+0.80%)
Jan 13, 2017 1217 1233 1212 1228 0 +14.37(+1.18%)
Jan 12, 2017 1208 1227 1198 1213 0 -0.72(-0.06%)
Jan 11, 2017 1222 1235 1205 1214 0 -23.69(-1.91%)
Jan 10, 2017 1228 1242 1215 1238 0 +13.25(+1.08%)
Jan 09, 2017 1225 1239 1199 1224 0 -3.28(-0.27%)
Jan 06, 2017 1230 1244 1209 1228 0 +4.08(+0.33%)
Jan 05, 2017 1250 1259 1216 1224 0 -21.44(-1.72%)
Jan 04, 2017 1236 1252 1223 1245 0 +14.85(+1.21%)
Jan 03, 2017 1217 1238 1207 1230 0 +27.50(+2.29%)
Dec 30, 2016 1203 1203 1203 1203 0 -6.54(-0.54%)
Dec 29, 2016 1210 1221 1195 1209 0 +1.29(+0.11%)
Dec 28, 2016 1219 1228 1198 1208 0 -9.47(-0.78%)
Dec 27, 2016 1214 1223 1209 1218 0 +0.34(+0.03%)
Dec 23, 2016 1217 1217 1217 1217 0 +4.10(+0.34%)
Dec 22, 2016 1203 1224 1195 1213 0 +8.62(+0.72%)
Dec 21, 2016 1205 1215 1191 1204 0 -4.66(-0.39%)
Dec 20, 2016 1194 1213 1192 1209 0 +15.45(+1.29%)
Dec 19, 2016 1180 1202 1168 1194 0 +16.86(+1.43%)
Dec 16, 2016 1200 1213 1169 1177 0 -19.14(-1.60%)
Dec 15, 2016 1200 1217 1181 1196 0 -3.36(-0.28%)
Dec 14, 2016 1190 1217 1181 1199 0 +9.05(+0.76%)
Dec 13, 2016 1190 1202 1172 1190 0 +2.40(+0.20%)
Dec 12, 2016 1197 1206 1179 1188 0 -8.07(-0.67%)
Dec 09, 2016 1194 1208 1183 1196 0 +2.45(+0.21%)
Dec 08, 2016 1180 1201 1169 1193 0 +19.05(+1.62%)
Dec 07, 2016 1176 1202 1162 1174 0 -3.23(-0.27%)
Dec 06, 2016 1186 1192 1162 1178 0 -3.02(-0.26%)
Dec 05, 2016 1174 1189 1163 1181 0 +12.11(+1.04%)
Dec 02, 2016 1169 1185 1157 1169 0 +10.93(+0.94%)
Dec 01, 2016 1170 1183 1143 1158 0 -8.40(-0.72%)
Nov 30, 2016 1169 1192 1155 1166 0 -11.62(-0.99%)
Nov 29, 2016 1175 1195 1160 1178 0 +7.71(+0.66%)
Nov 28, 2016 1175 1186 1161 1170 0 -5.64(-0.48%)
Nov 25, 2016 1174 1192 1165 1176 0 +8.62(+0.74%)
Nov 24, 2016 1175 1176 1167 1167 0 +0.47(+0.04%)
Nov 23, 2016 1171 1191 1152 1166 0 -7.40(-0.63%)
Nov 22, 2016 1157 1182 1147 1174 0 +17.18(+1.49%)
Nov 21, 2016 1142 1175 1129 1157 0 +13.76(+1.20%)
Nov 18, 2016 1141 1163 1123 1143 0 +5.63(+0.50%)
Nov 17, 2016 1142 1156 1123 1137 0 +1.61(+0.14%)
Nov 16, 2016 1121 1148 1107 1136 0 +17.10(+1.53%)
Nov 15, 2016 1119 1135 1108 1119 0 -3.97(-0.35%)
Nov 14, 2016 1126 1140 1105 1123 0 +2.71(+0.24%)
Nov 11, 2016 1097 1130 1084 1120 0 +25.84(+2.36%)
Nov 10, 2016 1079 1103 1058 1094 0 +20.74(+1.93%)
Nov 09, 2016 1031 1079 1029 1073 0 +32.83(+3.16%)
Nov 08, 2016 1053 1059 1031 1040 0 -11.69(-1.11%)
Nov 07, 2016 1045 1071 1029 1052 0 +25.13(+2.45%)
Nov 04, 2016 1027 1050 1008 1027 0 +5.93(+0.58%)
Nov 03, 2016 1027 1040 1012 1021 0 -0.65(-0.06%)
Nov 02, 2016 1023 1036 1009 1022 0 +0.45(+0.04%)
Nov 01, 2016 1051 1052 1017 1021 0 -21.10(-2.02%)
Oct 31, 2016 1042 1061 1033 1042 0 +2.49(+0.24%)
Oct 28, 2016 1041 1054 1030 1040 0 +2.68(+0.26%)
Oct 27, 2016 1055 1060 1035 1037 0 -10.72(-1.02%)
Oct 26, 2016 1064 1076 1046 1048 0 -16.82(-1.58%)
Oct 25, 2016 1066 1077 1057 1065 0 -5.26(-0.49%)
Oct 24, 2016 1079 1079 1062 1070 0 +4.33(+0.41%)
Oct 21, 2016 1078 1090 1045 1066 0 -18.86(-1.74%)
Oct 20, 2016 1100 1111 1075 1085 0 -18.98(-1.72%)
Oct 19, 2016 1083 1120 1070 1104 0 +14.22(+1.31%)
Oct 18, 2016 1083 1105 1073 1089 0 +20.50(+1.92%)
Oct 17, 2016 1064 1078 1046 1069 0 +0.34(+0.03%)
Oct 14, 2016 1078 1088 1065 1068 0 -2.30(-0.21%)
Oct 13, 2016 1096 1100 1067 1071 0 -31.69(-2.87%)
Oct 12, 2016 1106 1120 1093 1102 0 -3.41(-0.31%)
Oct 11, 2016 1124 1128 1099 1106 0 -20.07(-1.78%)
Oct 10, 2016 1121 1132 1116 1126 0 +4.94(+0.44%)
Oct 07, 2016 1133 1136 1116 1121 0 -18.17(-1.60%)
Oct 06, 2016 1117 1156 1109 1139 0 +22.31(+2.00%)
Oct 05, 2016 1119 1132 1104 1117 0 +2.41(+0.22%)
Oct 04, 2016 1127 1133 1104 1114 0 +6.13(+0.55%)
Sep 26, 2016 1115 1124 1104 1108 0 -7.49(-0.67%)
Sep 23, 2016 1122 1132 1113 1116 0 -8.88(-0.79%)
Sep 22, 2016 1124 1134 1112 1125 0 +5.50(+0.49%)
Sep 21, 2016 1124 1135 1104 1119 0 -1.20(-0.11%)
Sep 20, 2016 1125 1137 1106 1120 0 +0.84(+0.08%)
Sep 19, 2016 1120 1140 1107 1120 0 +8.48(+0.76%)
Sep 16, 2016 1115 1130 1089 1111 0 -0.19(-0.02%)
Sep 15, 2016 1101 1121 1093 1111 0 +11.11(+1.01%)
Sep 14, 2016 1116 1124 1089 1100 0 -15.14(-1.36%)
Sep 13, 2016 1131 1132 1107 1115 0 -26.00(-2.28%)
Sep 12, 2016 1133 1152 1112 1141 0 +9.02(+0.80%)
Sep 09, 2016 1146 1156 1129 1132 0 -22.71(-1.97%)
Sep 08, 2016 1156 1167 1141 1155 0 -0.50(-0.04%)
Sep 07, 2016 1162 1172 1147 1155 0 +0.01(+0.00%)
Sep 06, 2016 1168 1185 1147 1155 0 -14.39(-1.23%)
Sep 02, 2016 1170 1170 1170 1170 0 +22.72(+1.98%)
Sep 01, 2016 1154 1160 1133 1147 0 -2.25(-0.20%)
Aug 31, 2016 1150 1167 1138 1149 0 -4.09(-0.35%)
Aug 30, 2016 1164 1169 1144 1153 0 -6.88(-0.59%)
Aug 29, 2016 1164 1176 1150 1160 0 -1.44(-0.12%)
Aug 26, 2016 1171 1181 1157 1162 0 -8.63(-0.74%)
Aug 25, 2016 1167 1184 1162 1170 0 +2.41(+0.21%)
Aug 24, 2016 1180 1188 1161 1168 0 -8.81(-0.75%)
Aug 23, 2016 1178 1190 1161 1177 0 +0.39(+0.03%)
Aug 22, 2016 1178 1186 1159 1176 0 -1.77(-0.15%)
Aug 19, 2016 1175 1184 1163 1178 0 +2.65(+0.23%)
Aug 18, 2016 1173 1183 1159 1176 0 +11.41(+0.98%)
Aug 17, 2016 1179 1182 1154 1164 0 -12.62(-1.07%)
Aug 16, 2016 1183 1192 1166 1177 0 -6.41(-0.54%)
Aug 15, 2016 1169 1192 1156 1183 0 +15.40(+1.32%)
Aug 12, 2016 1174 1181 1158 1168 0 -7.55(-0.64%)
Aug 11, 2016 1186 1194 1162 1175 0 -9.42(-0.80%)
Aug 10, 2016 1169 1200 1161 1185 0 +17.48(+1.50%)
Aug 09, 2016 1176 1182 1157 1167 0 -6.68(-0.57%)
Aug 08, 2016 1180 1190 1163 1174 0 -6.82(-0.58%)
Aug 05, 2016 1174 1194 1161 1181 0 +4.63(+0.39%)
Aug 04, 2016 1174 1194 1160 1176 0 +2.76(+0.24%)
Aug 03, 2016 1174 1185 1159 1173 0 +5.29(+0.45%)
Aug 02, 2016 1188 1200 1157 1168 0 -16.34(-1.38%)
Aug 01, 2016 1204 1210 1179 1184 0 -17.77(-1.48%)
Jul 29, 2016 1198 1217 1174 1202 0 +12.24(+1.03%)
Jul 28, 2016 1188 1205 1183 1190 0 +2.46(+0.21%)
Jul 27, 2016 1181 1211 1166 1188 0 +4.79(+0.41%)
Jul 26, 2016 1185 1203 1170 1183 0 +1.30(+0.11%)
Jul 25, 2016 1174 1192 1164 1181 0 +5.30(+0.45%)
Jul 22, 2016 1187 1194 1171 1176 0 -10.06(-0.85%)
Jul 21, 2016 1171 1201 1161 1186 0 +15.91(+1.36%)
Jul 20, 2016 1168 1194 1146 1170 0 +8.17(+0.70%)
Jul 19, 2016 1166 1180 1147 1162 0 -6.68(-0.57%)
Jul 18, 2016 1181 1193 1158 1169 0 -11.95(-1.01%)
Jul 15, 2016 1185 1195 1158 1181 0 +0.12(+0.01%)
Jul 14, 2016 1194 1210 1166 1181 0 -4.81(-0.41%)
Jul 13, 2016 1201 1216 1164 1185 0 -46.93(-3.81%)
Jul 12, 2016 1245 1257 1216 1232 0 -6.05(-0.49%)
Jul 11, 2016 1223 1255 1210 1238 0 +21.77(+1.79%)
Jul 08, 2016 1218 1225 1194 1217 0 +21.85(+1.83%)
Jul 07, 2016 1182 1208 1175 1195 0 +10.06(+0.85%)
Jul 06, 2016 1185 1185 1185 1185 0 +1.03(+0.09%)
Jul 05, 2016 1192 1213 1163 1184 0 -15.70(-1.31%)
Jul 04, 2016 1189 1202 1187 1199 0 +12.92(+1.09%)
Jul 01, 2016 1186 1200 1173 1186 0 +5.92(+0.50%)
Jun 30, 2016 1159 1196 1147 1181 0 +28.26(+2.45%)
Jun 29, 2016 1136 1163 1120 1152 0 +27.78(+2.47%)
Jun 28, 2016 1121 1144 1105 1124 0 +4.41(+0.39%)
Jun 27, 2016 1140 1153 1099 1120 0 -27.02(-2.36%)
Jun 24, 2016 1150 1185 1124 1147 0 -34.91(-2.95%)
Jun 23, 2016 1184 1195 1169 1182 0 +8.52(+0.73%)
Jun 22, 2016 1177 1191 1160 1174 0 -0.75(-0.06%)
Jun 21, 2016 1161 1187 1145 1174 0 +15.81(+1.36%)
Jun 20, 2016 1182 1193 1146 1158 0 -7.23(-0.62%)
Jun 17, 2016 1179 1202 1148 1166 0 -5.82(-0.50%)
Jun 16, 2016 1171 1191 1153 1171 0 -6.80(-0.58%)
Jun 15, 2016 1174 1198 1167 1178 0 +5.95(+0.51%)
Jun 14, 2016 1175 1189 1142 1172 0 +1.51(+0.13%)
Jun 13, 2016 1163 1197 1156 1171 0 +6.16(+0.53%)
Jun 10, 2016 1163 1178 1136 1165 0 -6.80(-0.58%)
Jun 09, 2016 1172 1192 1156 1171 0 -0.27(-0.02%)
Jun 08, 2016 1189 1205 1160 1172 0 -2.63(-0.22%)
Jun 07, 2016 1162 1196 1153 1174 0 +17.81(+1.54%)
Jun 06, 2016 1150 1171 1139 1157 0 +9.35(+0.82%)
Jun 03, 2016 1143 1160 1123 1147 0 +6.07(+0.53%)
Jun 02, 2016 1134 1161 1120 1141 0 +5.51(+0.49%)
Jun 01, 2016 1117 1148 1103 1136 0 +18.39(+1.65%)
May 31, 2016 1121 1136 1108 1117 0 -2.93(-0.26%)
May 30, 2016 1124 1124 1115 1120 0 +0.45(+0.04%)
May 27, 2016 1106 1132 1093 1120 0 +16.88(+1.53%)
May 26, 2016 1115 1122 1093 1103 0 -10.35(-0.93%)
May 25, 2016 1094 1126 1090 1113 0 +19.49(+1.78%)
May 24, 2016 1075 1107 1069 1094 0 +25.98(+2.43%)
May 23, 2016 1071 1079 1062 1068 0 -0.72(-0.07%)
May 20, 2016 1067 1084 1044 1068 0 +9.03(+0.85%)
May 19, 2016 1055 1070 1039 1059 0 +6.22(+0.59%)
May 18, 2016 1066 1089 1043 1053 0 -14.00(-1.31%)
May 17, 2016 1090 1101 1059 1067 0 -17.13(-1.58%)
May 16, 2016 1087 1104 1070 1084 0 +0.97(+0.09%)
May 13, 2016 1118 1126 1073 1083 0 -24.37(-2.20%)
May 12, 2016 1123 1138 1100 1108 0 -20.38(-1.81%)
May 11, 2016 1128 1141 1111 1128 0 -0.51(-0.05%)
May 10, 2016 1131 1143 1113 1129 0 +3.12(+0.28%)
May 09, 2016 1124 1142 1104 1125 0 +1.69(+0.15%)
May 06, 2016 1120 1143 1097 1124 0 +4.03(+0.36%)
May 05, 2016 1110 1140 1093 1120 0 +10.47(+0.94%)
May 04, 2016 1102 1136 1074 1109 0 +15.11(+1.38%)
May 03, 2016 1100 1121 1075 1094 0 -7.73(-0.70%)
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.