Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Management Sector (CIX: MSECTOR637 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 2952 2979 2932 2963 0 +14.72(+0.50%)
Jan 30, 2019 2945 2956 2914 2948 0 +12.71(+0.43%)
Jan 29, 2019 2929 2960 2920 2935 0 +9.75(+0.33%)
Jan 28, 2019 2925 2939 2904 2925 0 -15.66(-0.53%)
Jan 25, 2019 2937 2960 2928 2941 0 +17.42(+0.60%)
Jan 24, 2019 2935 2946 2914 2924 0 -13.02(-0.44%)
Jan 23, 2019 2934 2945 2921 2937 0 +2.23(+0.08%)
Jan 22, 2019 2922 2947 2905 2934 0 +6.63(+0.23%)
Jan 18, 2019 2896 2935 2881 2928 0 +40.81(+1.41%)
Jan 17, 2019 2858 2891 2857 2887 0 +22.32(+0.78%)
Jan 16, 2019 2891 2896 2856 2865 0 -26.00(-0.90%)
Jan 15, 2019 2867 2895 2864 2891 0 +26.14(+0.91%)
Jan 14, 2019 2864 2883 2845 2864 0 -18.12(-0.63%)
Jan 11, 2019 2869 2885 2857 2883 0 +11.89(+0.41%)
Jan 10, 2019 2839 2874 2815 2871 0 +35.67(+1.26%)
Jan 09, 2019 2839 2852 2812 2835 0 -5.28(-0.19%)
Jan 08, 2019 2815 2844 2799 2840 0 +38.78(+1.38%)
Jan 07, 2019 2785 2825 2780 2802 0 +10.45(+0.37%)
Jan 04, 2019 2742 2797 2740 2791 0 +65.67(+2.41%)
Jan 03, 2019 2718 2739 2688 2725 0 -5.89(-0.22%)
Jan 02, 2019 2714 2733 2691 2731 0 -10.57(-0.39%)
Dec 31, 2018 2723 2747 2710 2742 0 +25.14(+0.93%)
Dec 28, 2018 2731 2759 2699 2717 0 -0.72(-0.03%)
Dec 27, 2018 2668 2719 2633 2717 0 +28.94(+1.08%)
Dec 26, 2018 2605 2689 2583 2689 0 +95.19(+3.67%)
Dec 24, 2018 2698 2702 2592 2593 0 -117.21(-4.32%)
Dec 21, 2018 2725 2756 2697 2711 0 -13.79(-0.51%)
Dec 20, 2018 2733 2748 2687 2724 0 -13.04(-0.48%)
Dec 19, 2018 2770 2791 2720 2737 0 -37.14(-1.34%)
Dec 18, 2018 2793 2807 2761 2774 0 -1.96(-0.07%)
Dec 17, 2018 2835 2839 2762 2776 0 -56.73(-2.00%)
Dec 14, 2018 2828 2861 2819 2833 0 -10.01(-0.35%)
Dec 13, 2018 2821 2852 2810 2843 0 +20.20(+0.72%)
Dec 12, 2018 2857 2876 2819 2823 0 -16.12(-0.57%)
Dec 11, 2018 2863 2875 2831 2839 0 +2.42(+0.09%)
Dec 10, 2018 2857 2859 2804 2837 0 -16.92(-0.59%)
Dec 07, 2018 2897 2922 2841 2854 0 -48.89(-1.68%)
Dec 06, 2018 2894 2910 2831 2903 0 -8.98(-0.31%)
Dec 04, 2018 2964 3006 2906 2911 0 -30.90(-1.05%)
Dec 03, 2018 2979 2984 2912 2942 0 -14.10(-0.48%)
Nov 30, 2018 2940 2970 2929 2956 0 +25.51(+0.87%)
Nov 29, 2018 2924 2947 2910 2931 0 -2.58(-0.09%)
Nov 28, 2018 2899 2940 2891 2934 0 +40.40(+1.40%)
Nov 27, 2018 2884 2898 2864 2893 0 -0.62(-0.02%)
Nov 26, 2018 2889 2909 2873 2894 0 +21.38(+0.74%)
Nov 23, 2018 2877 2898 2853 2872 0 -11.84(-0.41%)
Nov 21, 2018 2884 2884 2884 2884 0 -7.31(-0.25%)
Nov 20, 2018 2916 2932 2881 2892 0 -31.90(-1.09%)
Nov 19, 2018 2912 2939 2900 2923 0 +11.55(+0.40%)
Nov 16, 2018 2890 2921 2884 2912 0 +15.22(+0.53%)
Nov 15, 2018 2848 2901 2826 2897 0 +32.38(+1.13%)
Nov 14, 2018 2865 2887 2845 2864 0 +5.36(+0.19%)
Nov 13, 2018 2875 2887 2844 2859 0 -8.53(-0.30%)
Nov 12, 2018 2866 2899 2858 2867 0 +4.71(+0.16%)
Nov 09, 2018 2838 2871 2833 2863 0 +19.31(+0.68%)
Nov 08, 2018 2831 2857 2821 2843 0 +12.71(+0.45%)
Nov 07, 2018 2793 2833 2778 2831 0 +52.34(+1.88%)
Nov 06, 2018 2773 2790 2741 2778 0 +7.69(+0.28%)
Nov 05, 2018 2765 2795 2755 2771 0 +14.82(+0.54%)
Nov 02, 2018 2795 2803 2735 2756 0 -35.67(-1.28%)
Nov 01, 2018 2835 2849 2788 2792 0 -39.57(-1.40%)
Oct 31, 2018 2815 2852 2788 2831 0 +29.94(+1.07%)
Oct 30, 2018 2746 2809 2740 2801 0 +61.87(+2.26%)
Oct 29, 2018 2724 2770 2713 2739 0 +40.73(+1.51%)
Oct 26, 2018 2675 2717 2637 2699 0 -38.77(-1.42%)
Oct 24, 2018 2771 2782 2730 2737 0 -46.84(-1.68%)
Oct 23, 2018 2801 2811 2753 2784 0 -46.05(-1.63%)
Oct 22, 2018 2858 2861 2822 2830 0 -17.33(-0.61%)
Oct 19, 2018 2840 2864 2838 2848 0 +6.90(+0.24%)
Oct 18, 2018 2848 2863 2826 2841 0 -1.65(-0.06%)
Oct 17, 2018 2844 2857 2814 2842 0 -2.50(-0.09%)
Oct 16, 2018 2797 2848 2790 2845 0 +57.58(+2.07%)
Oct 15, 2018 2783 2807 2780 2787 0 -1.56(-0.06%)
Oct 12, 2018 2798 2806 2764 2789 0 +15.28(+0.55%)
Oct 11, 2018 2839 2852 2771 2774 0 -64.72(-2.28%)
Oct 10, 2018 2865 2881 2835 2838 0 -39.02(-1.36%)
Oct 09, 2018 2868 2893 2857 2877 0 +6.84(+0.24%)
Oct 08, 2018 2844 2877 2839 2870 0 +25.09(+0.88%)
Oct 05, 2018 2827 2856 2820 2845 0 +24.41(+0.87%)
Oct 04, 2018 2830 2837 2803 2821 0 -19.06(-0.67%)
Oct 03, 2018 2856 2868 2830 2840 0 -9.39(-0.33%)
Oct 02, 2018 2862 2870 2844 2849 0 -13.91(-0.49%)
Oct 01, 2018 2889 2892 2860 2863 0 -11.45(-0.40%)
Sep 28, 2018 2856 2878 2848 2875 0 +12.27(+0.43%)
Sep 27, 2018 2871 2888 2856 2862 0 -3.52(-0.12%)
Sep 26, 2018 2887 2895 2862 2866 0 -21.91(-0.76%)
Sep 25, 2018 2899 2908 2879 2888 0 -2.56(-0.09%)
Sep 24, 2018 2919 2924 2884 2890 0 -29.54(-1.01%)
Sep 21, 2018 2937 2939 2918 2920 0 -8.69(-0.30%)
Sep 20, 2018 2927 2940 2916 2929 0 +9.63(+0.33%)
Sep 19, 2018 2947 2951 2912 2919 0 -37.92(-1.28%)
Sep 18, 2018 2946 2970 2938 2957 0 +16.08(+0.55%)
Sep 17, 2018 2941 2950 2925 2941 0 +1.72(+0.06%)
Sep 14, 2018 2932 2945 2915 2939 0 +5.61(+0.19%)
Sep 13, 2018 2935 2938 2914 2934 0 +5.78(+0.20%)
Sep 12, 2018 2950 2952 2920 2928 0 -21.47(-0.73%)
Sep 11, 2018 2938 2965 2930 2949 0 +5.11(+0.17%)
Sep 10, 2018 2942 2958 2934 2944 0 +9.33(+0.32%)
Sep 07, 2018 2928 2954 2921 2935 0 +6.10(+0.21%)
Sep 06, 2018 2908 2935 2904 2929 0 +12.17(+0.42%)
Sep 05, 2018 2900 2921 2890 2917 0 +13.04(+0.45%)
Sep 04, 2018 2892 2906 2885 2904 0 +10.10(+0.35%)
Aug 31, 2018 2893 2893 2893 2893 0 +2.09(+0.07%)
Aug 30, 2018 2887 2897 2876 2891 0 +1.48(+0.05%)
Aug 29, 2018 2888 2896 2875 2890 0 +7.55(+0.26%)
Aug 28, 2018 2888 2895 2872 2882 0 -3.85(-0.13%)
Aug 27, 2018 2892 2902 2872 2886 0 +1.58(+0.05%)
Aug 24, 2018 2885 2897 2872 2885 0 +3.03(+0.11%)
Aug 23, 2018 2878 2894 2872 2882 0 +1.14(+0.04%)
Aug 22, 2018 2891 2895 2875 2880 0 -10.73(-0.37%)
Aug 21, 2018 2905 2916 2879 2891 0 -10.16(-0.35%)
Aug 20, 2018 2910 2915 2896 2901 0 -1.72(-0.06%)
Aug 17, 2018 2889 2911 2882 2903 0 +16.18(+0.56%)
Aug 16, 2018 2889 2895 2870 2887 0 +9.53(+0.33%)
Aug 15, 2018 2858 2884 2843 2877 0 +13.61(+0.48%)
Aug 14, 2018 2862 2884 2853 2864 0 +6.88(+0.24%)
Aug 13, 2018 2857 2877 2844 2857 0 -0.81(-0.03%)
Aug 10, 2018 2864 2874 2849 2858 0 -7.35(-0.26%)
Aug 09, 2018 2864 2872 2852 2865 0 +6.06(+0.21%)
Aug 08, 2018 2867 2877 2848 2859 0 -0.35(-0.01%)
Aug 07, 2018 2866 2872 2851 2859 0 +0.13(+0.00%)
Aug 06, 2018 2843 2865 2836 2859 0 +11.36(+0.40%)
Aug 03, 2018 2860 2875 2814 2848 0 -41.18(-1.43%)
Aug 02, 2018 2885 2902 2870 2889 0 +8.10(+0.28%)
Aug 01, 2018 2873 2903 2858 2881 0 +14.02(+0.49%)
Jul 31, 2018 2834 2873 2827 2867 0 +35.58(+1.26%)
Jul 30, 2018 2857 2868 2827 2831 0 -29.13(-1.02%)
Jul 27, 2018 2822 2871 2819 2860 0 +37.24(+1.32%)
Jul 26, 2018 2810 2838 2802 2823 0 +24.74(+0.88%)
Jul 25, 2018 2693 2806 2666 2798 0 +150.73(+5.69%)
Jul 24, 2018 2665 2671 2629 2648 0 -15.22(-0.57%)
Jul 23, 2018 2664 2673 2642 2663 0 -6.26(-0.23%)
Jul 20, 2018 2661 2677 2655 2669 0 +0.43(+0.02%)
Jul 19, 2018 2663 2678 2660 2669 0 +3.02(+0.11%)
Jul 18, 2018 2692 2697 2661 2666 0 -29.94(-1.11%)
Jul 17, 2018 2700 2709 2686 2696 0 -4.96(-0.18%)
Jul 16, 2018 2723 2727 2696 2701 0 -23.39(-0.86%)
Jul 13, 2018 2722 2736 2717 2724 0 +3.53(+0.13%)
Jul 12, 2018 2714 2731 2707 2720 0 +18.91(+0.70%)
Jul 11, 2018 2683 2712 2680 2702 0 +10.59(+0.39%)
Jul 10, 2018 2680 2696 2671 2691 0 +22.20(+0.83%)
Jul 09, 2018 2667 2681 2660 2669 0 +7.67(+0.29%)
Jul 06, 2018 2655 2674 2646 2661 0 -0.34(-0.01%)
Jul 05, 2018 2646 2663 2638 2661 0 +22.48(+0.85%)
Jul 03, 2018 2639 2639 2639 2639 0 -10.75(-0.41%)
Jul 02, 2018 2623 2652 2619 2650 0 +16.02(+0.61%)
Jun 29, 2018 2635 2652 2618 2634 0 +9.13(+0.35%)
Jun 28, 2018 2603 2632 2596 2625 0 +25.17(+0.97%)
Jun 27, 2018 2646 2657 2598 2599 0 -47.05(-1.78%)
Jun 26, 2018 2653 2665 2635 2646 0 -4.31(-0.16%)
Jun 25, 2018 2652 2661 2635 2651 0 -6.01(-0.23%)
Jun 22, 2018 2643 2666 2639 2657 0 +23.58(+0.90%)
Jun 21, 2018 2643 2652 2624 2633 0 -8.61(-0.33%)
Jun 20, 2018 2659 2665 2636 2642 0 -16.81(-0.63%)
Jun 19, 2018 2660 2673 2640 2659 0 -12.86(-0.48%)
Jun 18, 2018 2681 2689 2664 2671 0 -27.87(-1.03%)
Jun 15, 2018 2699 2705 2677 2699 0 +20.82(+0.78%)
Jun 14, 2018 2663 2681 2646 2678 0 +16.29(+0.61%)
Jun 13, 2018 2692 2698 2659 2662 0 -26.82(-1.00%)
Jun 12, 2018 2681 2697 2667 2689 0 +14.35(+0.54%)
Jun 11, 2018 2676 2685 2657 2675 0 +4.08(+0.15%)
Jun 08, 2018 2662 2678 2659 2671 0 +8.68(+0.33%)
Jun 07, 2018 2668 2676 2654 2662 0 -9.31(-0.35%)
Jun 06, 2018 2657 2676 2653 2671 0 +11.06(+0.42%)
Jun 05, 2018 2665 2678 2653 2660 0 -3.35(-0.13%)
Jun 04, 2018 2673 2682 2661 2664 0 -2.64(-0.10%)
Jun 01, 2018 2654 2670 2645 2666 0 +27.11(+1.03%)
May 31, 2018 2678 2689 2638 2639 0 -37.38(-1.40%)
May 30, 2018 2640 2682 2635 2676 0 +44.31(+1.68%)
May 29, 2018 2629 2642 2614 2632 0 -14.08(-0.53%)
May 25, 2018 2646 2646 2646 2646 0 +1.30(+0.05%)
May 24, 2018 2643 2652 2628 2645 0 +1.60(+0.06%)
May 23, 2018 2612 2648 2609 2643 0 +25.79(+0.99%)
May 22, 2018 2630 2649 2615 2618 0 -14.65(-0.56%)
May 21, 2018 2610 2637 2605 2632 0 +28.80(+1.11%)
May 18, 2018 2607 2616 2599 2603 0 -2.63(-0.10%)
May 17, 2018 2611 2622 2597 2606 0 -5.58(-0.21%)
May 16, 2018 2630 2641 2607 2612 0 -17.75(-0.68%)
May 15, 2018 2627 2641 2618 2629 0 -12.56(-0.48%)
May 14, 2018 2654 2660 2635 2642 0 -9.49(-0.36%)
May 11, 2018 2665 2672 2645 2651 0 -7.45(-0.28%)
May 10, 2018 2668 2676 2651 2659 0 +11.30(+0.43%)
May 09, 2018 2652 2659 2637 2648 0 -2.95(-0.11%)
May 08, 2018 2652 2666 2639 2650 0 -6.11(-0.23%)
May 07, 2018 2675 2680 2643 2657 0 -22.61(-0.84%)
May 04, 2018 2620 2692 2614 2679 0 +50.90(+1.94%)
May 03, 2018 2575 2648 2565 2628 0 +73.69(+2.88%)
May 02, 2018 2562 2577 2544 2555 0 -2.90(-0.11%)
May 01, 2018 2558 2567 2535 2557 0 -0.97(-0.04%)
Apr 30, 2018 2600 2610 2558 2558 0 -38.56(-1.48%)
Apr 27, 2018 2586 2611 2583 2597 0 +12.53(+0.48%)
Apr 26, 2018 2576 2599 2562 2584 0 +12.22(+0.48%)
Apr 25, 2018 2570 2585 2558 2572 0 -2.68(-0.10%)
Apr 24, 2018 2617 2620 2563 2575 0 -30.22(-1.16%)
Apr 23, 2018 2602 2633 2598 2605 0 +4.47(+0.17%)
Apr 20, 2018 2627 2646 2588 2601 0 -8.31(-0.32%)
Apr 19, 2018 2626 2636 2603 2609 0 -23.13(-0.88%)
Apr 18, 2018 2629 2641 2616 2632 0 +5.01(+0.19%)
Apr 17, 2018 2632 2641 2613 2627 0 +8.17(+0.31%)
Apr 16, 2018 2622 2629 2603 2619 0 +10.98(+0.42%)
Apr 13, 2018 2617 2624 2593 2608 0 -0.35(-0.01%)
Apr 12, 2018 2608 2628 2602 2608 0 +9.86(+0.38%)
Apr 11, 2018 2628 2639 2589 2598 0 -52.38(-1.98%)
Apr 10, 2018 2658 2665 2632 2651 0 +23.45(+0.89%)
Apr 09, 2018 2657 2667 2622 2627 0 -15.04(-0.57%)
Apr 06, 2018 2671 2687 2628 2642 0 -52.47(-1.95%)
Apr 05, 2018 2689 2706 2677 2695 0 +17.13(+0.64%)
Apr 04, 2018 2635 2682 2625 2678 0 +19.24(+0.72%)
Apr 03, 2018 2627 2663 2621 2659 0 +41.42(+1.58%)
Apr 02, 2018 2633 2653 2591 2617 0 -18.32(-0.70%)
Mar 29, 2018 2635 2635 2635 2635 0 +22.84(+0.87%)
Mar 28, 2018 2620 2639 2601 2613 0 -3.89(-0.15%)
Mar 27, 2018 2653 2660 2600 2616 0 -25.06(-0.95%)
Mar 26, 2018 2630 2649 2602 2642 0 +39.15(+1.50%)
Mar 23, 2018 2653 2674 2601 2602 0 -43.44(-1.64%)
Mar 22, 2018 2685 2699 2642 2646 0 -56.99(-2.11%)
Mar 21, 2018 2720 2730 2701 2703 0 -15.01(-0.55%)
Mar 20, 2018 2713 2729 2703 2718 0 +7.98(+0.29%)
Mar 19, 2018 2722 2736 2702 2710 0 -14.15(-0.52%)
Mar 16, 2018 2718 2737 2707 2724 0 +7.83(+0.29%)
Mar 15, 2018 2728 2733 2695 2716 0 -9.02(-0.33%)
Mar 14, 2018 2752 2758 2719 2725 0 -11.81(-0.43%)
Mar 13, 2018 2748 2758 2730 2737 0 -1.08(-0.04%)
Mar 12, 2018 2752 2757 2726 2738 0 -10.71(-0.39%)
Mar 09, 2018 2715 2751 2705 2749 0 +50.14(+1.86%)
Mar 08, 2018 2693 2708 2686 2699 0 +3.74(+0.14%)
Mar 07, 2018 2695 2698 2683 2695 0 -10.37(-0.38%)
Mar 06, 2018 2704 2708 2684 2705 0 +5.79(+0.21%)
Mar 05, 2018 2672 2707 2653 2700 0 +22.85(+0.85%)
Mar 02, 2018 2658 2687 2641 2677 0 +1.68(+0.06%)
Mar 01, 2018 2703 2727 2661 2675 0 -26.64(-0.99%)
Feb 28, 2018 2721 2759 2694 2702 0 -11.91(-0.44%)
Feb 27, 2018 2707 2737 2703 2714 0 +6.45(+0.24%)
Feb 26, 2018 2680 2711 2675 2707 0 +33.11(+1.24%)
Feb 23, 2018 2658 2676 2635 2674 0 +28.38(+1.07%)
Feb 22, 2018 2648 2664 2636 2646 0 -26.39(-0.99%)
Feb 21, 2018 2690 2717 2669 2672 0 -15.96(-0.59%)
Feb 20, 2018 2683 2724 2677 2688 0 -10.95(-0.41%)
Feb 16, 2018 2699 2699 2699 2699 0 +35.77(+1.34%)
Feb 15, 2018 2732 2756 2642 2663 0 +28.31(+1.07%)
Feb 14, 2018 2565 2640 2560 2635 0 +58.44(+2.27%)
Feb 13, 2018 2551 2585 2545 2576 0 +13.84(+0.54%)
Feb 12, 2018 2560 2580 2536 2563 0 +20.82(+0.82%)
Feb 09, 2018 2562 2578 2482 2542 0 +9.33(+0.37%)
Feb 08, 2018 2617 2629 2531 2532 0 -80.54(-3.08%)
Feb 07, 2018 2611 2661 2603 2613 0 +3.23(+0.12%)
Feb 06, 2018 2576 2642 2523 2610 0 -29.74(-1.13%)
Feb 05, 2018 2739 2747 2602 2639 0 -112.87(-4.10%)
Feb 02, 2018 2772 2794 2750 2752 0 -37.18(-1.33%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback