Skip to main content

Broadcasting - Radio Sector (CIX: MSECTOR724 )

42.25 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 310.68 310.68 310.68 310.68 0 -12.32(-3.81%)
Jun 29, 2022 340.61 340.61 315.08 323.01 0 -27.28(-7.79%)
Jun 28, 2022 360.85 362.61 348.53 350.29 0 -7.92(-2.21%)
Jun 27, 2022 356.45 367.01 355.57 358.21 0 +7.04(+2.01%)
Jun 24, 2022 340.61 353.81 337.09 351.17 0 +14.96(+4.45%)
Jun 23, 2022 348.53 349.41 331.81 336.21 0 -11.44(-3.29%)
Jun 22, 2022 355.57 359.09 346.77 347.65 0 -12.32(-3.42%)
Jun 21, 2022 361.73 367.01 357.33 359.97 0 +3.52(+0.99%)
Jun 20, 2022 341.49 358.21 341.49 356.45 0 +14.08(+4.11%)
Jun 17, 2022 344.13 349.41 338.85 342.37 0 -2.64(-0.77%)
Jun 16, 2022 351.17 355.57 340.61 345.01 0 -12.32(-3.45%)
Jun 15, 2022 352.93 359.09 352.05 357.33 0 +3.52(+0.99%)
Jun 14, 2022 357.33 359.97 350.29 353.81 0 -6.16(-1.71%)
Jun 13, 2022 362.61 366.13 358.21 359.97 0 -10.56(-2.85%)
Jun 10, 2022 374.05 378.45 369.65 370.53 0 -9.68(-2.55%)
Jun 09, 2022 383.74 386.38 378.45 380.21 0 -6.16(-1.59%)
Jun 08, 2022 386.38 388.13 381.98 386.38 0 -0.88(-0.23%)
Jun 07, 2022 388.13 390.78 385.50 387.25 0 -5.28(-1.35%)
Jun 06, 2022 382.86 395.18 382.86 392.54 0 +11.44(+3.00%)
Jun 03, 2022 396.94 397.82 381.09 381.09 0 -14.96(-3.78%)
Jun 02, 2022 395.18 400.46 393.42 396.06 0 +2.64(+0.67%)
Jun 01, 2022 396.06 399.58 389.02 393.42 0 +0.00(+0.00%)
May 31, 2022 393.42 396.06 391.66 393.42 0 +0.00(+0.00%)
May 30, 2022 391.66 398.70 389.02 393.42 0 +6.16(+1.59%)
May 27, 2022 381.98 390.78 378.45 387.25 0 +5.28(+1.38%)
May 26, 2022 371.41 386.38 371.41 381.98 0 +10.56(+2.84%)
May 25, 2022 364.37 374.05 364.37 371.41 0 +7.92(+2.18%)
May 24, 2022 361.73 365.25 357.33 363.49 0 +7.04(+1.98%)
May 20, 2022 356.45 356.45 356.45 356.45 0 -7.92(-2.17%)
May 19, 2022 365.25 369.65 361.73 364.37 0 -3.52(-0.96%)
May 18, 2022 377.57 378.45 367.01 367.89 0 -10.56(-2.79%)
May 17, 2022 370.53 381.09 367.89 378.45 0 +14.08(+3.86%)
May 16, 2022 355.57 367.89 352.93 364.37 0 +8.80(+2.48%)
May 13, 2022 353.81 360.85 352.05 355.57 0 +5.28(+1.51%)
May 12, 2022 338.85 352.93 333.57 350.29 0 +8.80(+2.58%)
May 11, 2022 346.77 352.93 340.61 341.49 0 -3.52(-1.02%)
May 10, 2022 352.05 358.21 345.01 345.01 0 -3.52(-1.01%)
May 09, 2022 355.57 357.33 346.77 348.53 0 -11.44(-3.18%)
May 06, 2022 372.29 372.29 357.33 359.97 0 -14.08(-3.76%)
May 05, 2022 378.45 381.09 368.77 374.05 0 -7.04(-1.85%)
May 04, 2022 371.41 381.98 368.77 381.09 0 +10.56(+2.85%)
May 03, 2022 366.13 374.05 364.37 370.53 0 +6.16(+1.69%)
May 02, 2022 369.65 374.05 362.61 364.37 0 -6.16(-1.66%)
Apr 29, 2022 376.69 379.33 369.65 370.53 0 -5.28(-1.41%)
Apr 28, 2022 381.98 381.98 372.29 375.81 0 -0.88(-0.23%)
Apr 27, 2022 376.69 383.74 374.93 376.69 0 +1.76(+0.47%)
Apr 26, 2022 381.98 387.25 374.93 374.93 0 -8.80(-2.29%)
Apr 25, 2022 386.38 388.13 381.98 383.74 0 -6.16(-1.58%)
Apr 22, 2022 394.30 396.06 387.25 389.90 0 -5.28(-1.34%)
Apr 21, 2022 403.98 403.98 393.42 395.18 0 -5.28(-1.32%)
Apr 20, 2022 400.46 410.14 396.06 400.46 0 +4.40(+1.11%)
Apr 19, 2022 396.06 401.34 393.42 396.06 0 +1.76(+0.45%)
Apr 18, 2022 399.58 400.46 392.54 394.30 0 -3.52(-0.89%)
Apr 14, 2022 397.82 397.82 397.82 397.82 0 -1.76(-0.44%)
Apr 13, 2022 396.94 399.58 394.30 399.58 0 +2.64(+0.67%)
Apr 12, 2022 403.98 403.98 394.30 396.94 0 -4.40(-1.10%)
Apr 11, 2022 406.62 406.62 397.82 401.34 0 -6.16(-1.51%)
Apr 08, 2022 408.38 410.14 388.13 407.50 0 -9.68(-2.32%)
Apr 07, 2022 420.70 423.34 412.78 417.18 0 -2.64(-0.63%)
Apr 06, 2022 418.94 421.58 414.54 419.82 0 -1.76(-0.42%)
Apr 05, 2022 423.34 427.74 418.94 421.58 0 -3.52(-0.83%)
Apr 04, 2022 432.14 432.14 423.34 425.10 0 -6.16(-1.43%)
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.