Broadcasting - Radio Sector (CIX: MSECTOR724 )

61.61 -1.76 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 65.13 65.13 61.61 61.61 0 -1.76(-2.78%)
Mar 15, 2024 63.37 66.01 63.37 63.37 0 -0.88(-1.37%)
Mar 14, 2024 65.13 65.13 64.25 64.25 0 -0.88(-1.35%)
Mar 13, 2024 62.49 65.13 62.49 65.13 0 +2.64(+4.23%)
Mar 12, 2024 61.61 63.37 61.61 62.49 0 -0.88(-1.39%)
Mar 11, 2024 60.73 63.37 59.85 63.37 0 +3.52(+5.88%)
Mar 08, 2024 61.61 62.49 59.85 59.85 0 -1.76(-2.86%)
Mar 07, 2024 61.61 61.61 59.85 61.61 0 +0.88(+1.45%)
Mar 06, 2024 62.49 62.49 60.73 60.73 0 -1.76(-2.82%)
Mar 05, 2024 64.25 64.25 61.61 62.49 0 -0.88(-1.39%)
Mar 04, 2024 63.37 64.25 61.61 63.37 0 +0.00(+0.00%)
Mar 01, 2024 63.37 64.25 62.49 63.37 0 +0.88(+1.41%)
Feb 29, 2024 63.37 64.25 62.49 62.49 0 -0.88(-1.39%)
Feb 28, 2024 65.13 65.13 62.49 63.37 0 -1.76(-2.70%)
Feb 27, 2024 61.61 65.13 61.61 65.13 0 +2.64(+4.23%)
Feb 26, 2024 64.25 64.25 62.49 62.49 0 -2.64(-4.05%)
Feb 23, 2024 66.89 66.89 64.25 65.13 0 -1.76(-2.63%)
Feb 22, 2024 67.77 68.65 66.89 66.89 0 +0.00(+0.00%)
Feb 21, 2024 70.41 71.29 66.89 66.89 0 -3.52(-5.00%)
Feb 20, 2024 71.29 72.17 69.53 70.41 0 -2.64(-3.61%)
Feb 16, 2024 73.05 73.05 73.05 73.05 0 -3.52(-4.60%)
Feb 15, 2024 76.57 78.33 75.69 76.57 0 +0.00(+0.00%)
Feb 14, 2024 78.33 80.09 76.57 76.57 0 -0.88(-1.14%)
Feb 13, 2024 79.21 80.97 73.05 77.45 0 -4.40(-5.38%)
Feb 12, 2024 80.97 82.73 80.97 81.85 0 +0.88(+1.09%)
Feb 09, 2024 82.73 83.61 80.09 80.97 0 -2.64(-3.16%)
Feb 08, 2024 84.49 84.49 80.97 83.61 0 +0.00(+0.00%)
Feb 07, 2024 83.61 85.37 83.61 83.61 0 +0.00(+0.00%)
Feb 06, 2024 83.61 85.37 83.61 83.61 0 -0.88(-1.04%)
Feb 05, 2024 83.61 85.37 83.61 84.49 0 +0.00(+0.00%)
Feb 02, 2024 83.61 84.49 83.61 84.49 0 +0.00(+0.00%)
Feb 01, 2024 82.73 85.37 81.85 84.49 0 +0.88(+1.05%)
Jan 31, 2024 84.49 85.37 82.73 83.61 0 -2.64(-3.06%)
Jan 30, 2024 84.49 86.25 84.49 86.25 0 +0.88(+1.03%)
Jan 29, 2024 89.77 90.65 84.49 85.37 0 -4.40(-4.90%)
Jan 26, 2024 82.73 93.29 82.73 89.77 0 +7.04(+8.51%)
Jan 25, 2024 80.09 83.61 79.21 82.73 0 +4.40(+5.62%)
Jan 24, 2024 81.85 81.85 78.33 78.33 0 -1.76(-2.20%)
Jan 23, 2024 80.09 80.97 78.33 80.09 0 +0.00(+0.00%)
Jan 22, 2024 76.57 80.97 75.69 80.09 0 +4.40(+5.81%)
Jan 19, 2024 74.81 76.57 73.93 75.69 0 +0.88(+1.18%)
Jan 18, 2024 76.57 76.57 72.17 74.81 0 -0.88(-1.16%)
Jan 17, 2024 77.45 79.21 74.81 75.69 0 -2.64(-3.37%)
Jan 16, 2024 80.09 80.09 76.57 78.33 0 -2.64(-3.26%)
Jan 15, 2024 79.21 81.85 73.93 80.97 0 +1.76(+2.22%)
Jan 12, 2024 66.01 82.73 64.25 79.21 0 +14.96(+23.29%)
Jan 11, 2024 66.01 66.01 61.61 64.25 0 -1.76(-2.67%)
Jan 10, 2024 66.01 67.77 65.13 66.01 0 +0.00(+0.00%)
Jan 09, 2024 66.01 66.89 64.25 66.01 0 -0.88(-1.32%)
Jan 08, 2024 64.25 67.77 64.25 66.89 0 +1.76(+2.70%)
Jan 05, 2024 63.37 65.13 62.49 65.13 0 +0.88(+1.37%)
Jan 04, 2024 63.37 65.13 63.37 64.25 0 +0.88(+1.39%)
Jan 03, 2024 65.13 65.13 63.37 63.37 0 -1.76(-2.70%)
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.