Financial News

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

Broadcasting - TV Sector (CIX: MSECTOR723 )

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 (%)
Dec 31, 2013 2968 2968 2968 0 +17.02(+0.58%)
Dec 30, 2013 2926 2966 2918 2951 0 +22.24(+0.76%)
Dec 27, 2013 2931 2945 2899 2928 0 -1.98(-0.07%)
Dec 26, 2013 2909 2951 2892 2930 0 +31.52(+1.09%)
Dec 24, 2013 2899 2899 2899 0 +5.57(+0.19%)
Dec 23, 2013 2867 2903 2850 2893 0 +44.81(+1.57%)
Dec 20, 2013 2838 2878 2827 2849 0 +9.92(+0.35%)
Dec 19, 2013 2818 2865 2794 2839 0 +8.04(+0.28%)
Dec 18, 2013 2803 2849 2765 2831 0 +30.03(+1.07%)
Dec 17, 2013 2834 2857 2780 2801 0 -11.77(-0.42%)
Dec 16, 2013 2819 2847 2794 2812 0 +6.33(+0.23%)
Dec 13, 2013 2814 2829 2791 2806 0 +2.56(+0.09%)
Dec 12, 2013 2798 2823 2773 2803 0 -5.85(-0.21%)
Dec 11, 2013 2849 2858 2796 2809 0 -35.29(-1.24%)
Dec 10, 2013 2812 2854 2806 2845 0 +24.96(+0.89%)
Dec 09, 2013 2804 2840 2781 2820 0 +21.65(+0.77%)
Dec 06, 2013 2789 2820 2771 2798 0 +35.46(+1.28%)
Dec 05, 2013 2770 2806 2734 2763 0 -15.98(-0.58%)
Dec 04, 2013 2777 2816 2749 2778 0 -11.10(-0.40%)
Dec 03, 2013 2814 2826 2768 2790 0 -34.32(-1.22%)
Dec 02, 2013 2826 2856 2800 2824 0 -4.54(-0.16%)
Nov 29, 2013 2828 2855 2814 2828 0 +6.75(+0.24%)
Nov 27, 2013 2822 2822 2822 0 +23.51(+0.84%)
Nov 26, 2013 2782 2814 2765 2798 0 +9.34(+0.33%)
Nov 25, 2013 2800 2810 2772 2789 0 -4.70(-0.17%)
Nov 22, 2013 2792 2813 2776 2794 0 +6.10(+0.22%)
Nov 21, 2013 2778 2808 2766 2787 0 +14.93(+0.54%)
Nov 20, 2013 2797 2817 2757 2773 0 -18.76(-0.67%)
Nov 19, 2013 2825 2833 2770 2791 0 -34.21(-1.21%)
Nov 18, 2013 2864 2872 2814 2826 0 -26.89(-0.94%)
Nov 15, 2013 2854 2871 2827 2852 0 +5.00(+0.18%)
Nov 14, 2013 2827 2861 2811 2847 0 +53.13(+1.90%)
Nov 12, 2013 2793 2817 2770 2794 0 -6.84(-0.24%)
Nov 11, 2013 2779 2824 2763 2801 0 +11.12(+0.40%)
Nov 08, 2013 2760 2815 2725 2790 0 +30.88(+1.12%)
Nov 07, 2013 2821 2849 2747 2759 0 -75.09(-2.65%)
Nov 06, 2013 2863 2894 2808 2834 0 -12.54(-0.44%)
Nov 05, 2013 2837 2864 2808 2847 0 -3.99(-0.14%)
Nov 04, 2013 2861 2880 2830 2851 0 -3.28(-0.11%)
Nov 01, 2013 2841 2873 2832 2854 0 +16.46(+0.58%)
Oct 31, 2013 2825 2863 2807 2838 0 +12.53(+0.44%)
Oct 30, 2013 2860 2866 2797 2825 0 -30.68(-1.07%)
Oct 29, 2013 2853 2881 2828 2856 0 +15.97(+0.56%)
Oct 28, 2013 2858 2868 2807 2840 0 -17.82(-0.62%)
Oct 25, 2013 2846 2883 2821 2858 0 +7.94(+0.28%)
Oct 24, 2013 2852 2877 2819 2850 0 -1.04(-0.04%)
Oct 23, 2013 2861 2875 2837 2851 0 -27.87(-0.97%)
Oct 22, 2013 2858 2902 2849 2879 0 +30.07(+1.06%)
Oct 21, 2013 2845 2862 2828 2848 0 +3.80(+0.13%)
Oct 18, 2013 2808 2855 2800 2845 0 +42.73(+1.53%)
Oct 17, 2013 2768 2809 2756 2802 0 +30.87(+1.11%)
Oct 16, 2013 2767 2789 2751 2771 0 +21.62(+0.79%)
Oct 15, 2013 2758 2780 2729 2749 0 -18.44(-0.67%)
Oct 14, 2013 2742 2782 2723 2768 0 +15.93(+0.58%)
Oct 11, 2013 2690 2764 2679 2752 0 +62.00(+2.30%)
Oct 10, 2013 2646 2702 2638 2690 0 +72.94(+2.79%)
Oct 09, 2013 2635 2649 2591 2617 0 -11.94(-0.45%)
Oct 08, 2013 2677 2694 2623 2629 0 -45.02(-1.68%)
Oct 07, 2013 2671 2708 2656 2674 0 -29.21(-1.08%)
Oct 04, 2013 2648 2715 2644 2703 0 +57.61(+2.18%)
Oct 03, 2013 2669 2688 2634 2646 0 -27.51(-1.03%)
Oct 02, 2013 2665 2689 2653 2673 0 -12.53(-0.47%)
Oct 01, 2013 2659 2701 2648 2686 0 +10.79(+0.40%)
Sep 27, 2013 2666 2701 2642 2675 0 -6.48(-0.24%)
Sep 26, 2013 2673 2704 2657 2681 0 +8.39(+0.31%)
Sep 25, 2013 2690 2700 2654 2673 0 -15.38(-0.57%)
Sep 24, 2013 2703 2733 2678 2688 0 -8.63(-0.32%)
Sep 23, 2013 2685 2718 2670 2697 0 +13.99(+0.52%)
Sep 20, 2013 2697 2755 2673 2683 0 -7.33(-0.27%)
Sep 19, 2013 2710 2728 2679 2690 0 -8.17(-0.30%)
Sep 18, 2013 2651 2714 2629 2698 0 +43.68(+1.65%)
Sep 17, 2013 2639 2670 2622 2655 0 +14.44(+0.55%)
Sep 16, 2013 2653 2653 2628 2640 0 +20.73(+0.79%)
Sep 13, 2013 2600 2625 2590 2620 0 +25.10(+0.97%)
Sep 12, 2013 2604 2632 2558 2594 0 -6.79(-0.26%)
Sep 11, 2013 2593 2617 2577 2601 0 +7.51(+0.29%)
Sep 10, 2013 2581 2608 2562 2594 0 +25.33(+0.99%)
Sep 09, 2013 2559 2590 2546 2568 0 +20.84(+0.82%)
Sep 06, 2013 2541 2583 2506 2548 0 +21.77(+0.86%)
Sep 05, 2013 2542 2562 2510 2526 0 -17.17(-0.68%)
Sep 04, 2013 2532 2564 2511 2543 0 +25.23(+1.00%)
Sep 03, 2013 2521 2560 2483 2518 0 +99.97(+4.13%)
Aug 30, 2013 2418 2418 2418 0 -32.26(-1.32%)
Aug 29, 2013 2434 2487 2422 2450 0 +25.65(+1.06%)
Aug 28, 2013 2427 2449 2403 2424 0 -4.94(-0.20%)
Aug 27, 2013 2469 2483 2415 2429 0 -65.21(-2.61%)
Aug 26, 2013 2509 2527 2482 2495 0 -11.68(-0.47%)
Aug 23, 2013 2482 2510 2458 2506 0 +26.15(+1.05%)
Aug 22, 2013 2459 2500 2439 2480 0 +42.17(+1.73%)
Aug 21, 2013 2469 2478 2419 2438 0 -39.89(-1.61%)
Aug 20, 2013 2458 2498 2445 2478 0 +18.63(+0.76%)
Aug 19, 2013 2483 2499 2450 2459 0 -30.76(-1.24%)
Aug 16, 2013 2500 2518 2481 2490 0 -16.81(-0.67%)
Aug 15, 2013 2510 2529 2476 2507 0 -4.54(-0.18%)
Aug 14, 2013 2522 2548 2493 2511 0 -29.59(-1.16%)
Aug 13, 2013 2530 2567 2518 2541 0 -8.34(-0.33%)
Aug 12, 2013 2530 2567 2526 2549 0 -5.47(-0.21%)
Aug 09, 2013 2522 2584 2515 2555 0 +8.62(+0.34%)
Aug 08, 2013 2542 2569 2520 2546 0 +15.04(+0.59%)
Aug 07, 2013 2546 2558 2514 2531 0 -22.53(-0.88%)
Aug 06, 2013 2559 2574 2516 2554 0 -15.51(-0.60%)
Aug 05, 2013 2560 2600 2551 2569 0 -21.15(-0.82%)
Aug 02, 2013 2552 2609 2544 2590 0 +7.22(+0.28%)
Aug 01, 2013 2556 2628 2557 2583 0 +47.86(+1.89%)
Jul 31, 2013 2499 2575 2494 2535 0 +12.67(+0.50%)
Jul 30, 2013 2529 2550 2506 2522 0 -4.60(-0.18%)
Jul 29, 2013 2552 2571 2512 2527 0 -23.88(-0.94%)
Jul 26, 2013 2527 2566 2512 2551 0 +16.88(+0.67%)
Jul 25, 2013 2523 2549 2503 2534 0 +6.04(+0.24%)
Jul 24, 2013 2525 2563 2503 2528 0 +8.42(+0.33%)
Jul 23, 2013 2518 2541 2494 2520 0 +7.70(+0.31%)
Jul 22, 2013 2522 2532 2493 2512 0 -11.46(-0.45%)
Jul 19, 2013 2554 2571 2502 2523 0 -33.67(-1.32%)
Jul 18, 2013 2535 2574 2533 2557 0 +28.89(+1.14%)
Jul 17, 2013 2528 2552 2501 2528 0 +6.07(+0.24%)
Jul 16, 2013 2545 2561 2501 2522 0 -20.50(-0.81%)
Jul 15, 2013 2530 2554 2514 2543 0 +9.25(+0.37%)
Jul 12, 2013 2496 2545 2480 2533 0 +37.29(+1.49%)
Jul 11, 2013 2505 2523 2469 2496 0 +37.03(+1.51%)
Jul 10, 2013 2474 2495 2437 2459 0 -19.73(-0.80%)
Jul 09, 2013 2460 2498 2432 2479 0 +44.51(+1.83%)
Jul 08, 2013 2427 2454 2407 2434 0 +19.38(+0.80%)
Jul 05, 2013 2422 2445 2394 2415 0 +2.82(+0.12%)
Jul 03, 2013 2412 2412 2412 0 +3.18(+0.13%)
Jul 02, 2013 2348 2438 2336 2409 0 +12.66(+0.53%)
Jul 01, 2013 2402 2427 2378 2396 0 +0.21(+0.01%)
Jun 28, 2013 2362 2421 2356 2396 0 +21.15(+0.89%)
Jun 26, 2013 2395 2434 2332 2375 0 -18.45(-0.77%)
Jun 25, 2013 2381 2415 2358 2393 0 +36.27(+1.54%)
Jun 24, 2013 2351 2381 2321 2357 0 -22.86(-0.96%)
Jun 21, 2013 2375 2407 2328 2380 0 +18.34(+0.78%)
Jun 20, 2013 2416 2427 2349 2362 0 -84.63(-3.46%)
Jun 19, 2013 2468 2489 2437 2446 0 -24.79(-1.00%)
Jun 18, 2013 2433 2493 2430 2471 0 +35.03(+1.44%)
Jun 17, 2013 2438 2460 2414 2436 0 +20.21(+0.84%)
Jun 14, 2013 2411 2439 2395 2416 0 -2.07(-0.09%)
Jun 13, 2013 2353 2426 2329 2418 0 +78.25(+3.34%)
Jun 12, 2013 2394 2405 2322 2340 0 -47.36(-1.98%)
Jun 11, 2013 2390 2413 2360 2387 0 -23.41(-0.97%)
Jun 10, 2013 2433 2446 2401 2410 0 -1.92(-0.08%)
Jun 07, 2013 2413 2450 2391 2412 0 -16.28(-0.67%)
Jun 06, 2013 2402 2435 2372 2428 0 +24.27(+1.01%)
Jun 05, 2013 2458 2468 2393 2404 0 -63.48(-2.57%)
Jun 04, 2013 2491 2517 2445 2468 0 -29.38(-1.18%)
Jun 03, 2013 2500 2509 2457 2497 0 +2.05(+0.08%)
May 31, 2013 2522 2549 2482 2495 0 -33.59(-1.33%)
May 30, 2013 2534 2559 2519 2529 0 -1.74(-0.07%)
May 29, 2013 2522 2547 2495 2530 0 -7.61(-0.30%)
May 28, 2013 2554 2574 2523 2538 0 +1.16(+0.05%)
May 24, 2013 2537 2537 2537 0 -23.81(-0.93%)
May 23, 2013 2525 2572 2502 2561 0 +8.89(+0.35%)
May 22, 2013 2570 2622 2520 2552 0 -17.26(-0.67%)
May 21, 2013 2571 2603 2542 2569 0 -0.95(-0.04%)
May 20, 2013 2585 2595 2557 2570 0 -16.36(-0.63%)
May 17, 2013 2534 2593 2521 2586 0 +60.61(+2.40%)
May 16, 2013 2554 2571 2515 2526 0 -34.75(-1.36%)
May 15, 2013 2565 2591 2523 2560 0 +9.53(+0.37%)
May 13, 2013 2522 2562 2508 2551 0 +27.77(+1.10%)
May 10, 2013 2503 2536 2496 2523 0 +21.51(+0.86%)
May 09, 2013 2515 2530 2485 2502 0 -7.77(-0.31%)
May 08, 2013 2499 2532 2478 2509 0 +10.70(+0.43%)
May 07, 2013 2487 2513 2475 2499 0 +16.30(+0.66%)
May 06, 2013 2487 2500 2471 2482 0 -0.16(-0.01%)
May 03, 2013 2495 2503 2471 2483 0 +5.60(+0.23%)
May 02, 2013 2478 2520 2455 2477 0 +10.63(+0.43%)
May 01, 2013 2454 2486 2433 2466 0 +11.69(+0.48%)
Apr 30, 2013 2465 2479 2431 2455 0 -12.76(-0.52%)
Apr 29, 2013 2472 2491 2453 2467 0 -2.58(-0.10%)
Apr 26, 2013 2474 2497 2455 2470 0 -6.64(-0.27%)
Apr 25, 2013 2472 2498 2450 2477 0 +17.27(+0.70%)
Apr 24, 2013 2486 2501 2442 2459 0 -21.89(-0.88%)
Apr 23, 2013 2490 2509 2443 2481 0 -17.53(-0.70%)
Apr 22, 2013 2475 2517 2460 2499 0 +35.02(+1.42%)
Apr 19, 2013 2428 2469 2409 2464 0 +41.05(+1.69%)
Apr 18, 2013 2454 2464 2400 2423 0 -20.18(-0.83%)
Apr 17, 2013 2480 2486 2423 2443 0 -63.98(-2.55%)
Apr 16, 2013 2483 2525 2467 2507 0 +43.81(+1.78%)
Apr 15, 2013 2526 2544 2457 2463 0 -87.57(-3.43%)
Apr 12, 2013 2541 2572 2517 2551 0 -4.57(-0.18%)
Apr 11, 2013 2553 2584 2533 2555 0 +4.03(+0.16%)
Apr 10, 2013 2515 2560 2512 2551 0 +49.13(+1.96%)
Apr 09, 2013 2513 2526 2486 2502 0 -3.91(-0.16%)
Apr 08, 2013 2471 2514 2453 2506 0 +33.62(+1.36%)
Apr 05, 2013 2429 2477 2403 2472 0 +10.83(+0.44%)
Apr 04, 2013 2450 2481 2442 2461 0 +5.57(+0.23%)
Apr 03, 2013 2498 2516 2441 2456 0 -39.81(-1.60%)
Apr 02, 2013 2482 2514 2466 2496 0 +19.63(+0.79%)
Apr 01, 2013 2515 2539 2459 2476 0 -34.67(-1.38%)
Mar 28, 2013 2511 2511 2511 0 +20.28(+0.81%)
Mar 27, 2013 2462 2496 2443 2490 0 +18.42(+0.75%)
Mar 26, 2013 2453 2485 2437 2472 0 +26.56(+1.09%)
Mar 25, 2013 2455 2471 2428 2445 0 +1.08(+0.04%)
Mar 22, 2013 2440 2468 2421 2444 0 +16.40(+0.68%)
Mar 21, 2013 2449 2476 2420 2428 0 -36.40(-1.48%)
Mar 20, 2013 2457 2480 2439 2464 0 +37.75(+1.56%)
Mar 19, 2013 2461 2476 2411 2427 0 -28.16(-1.15%)
Mar 18, 2013 2437 2470 2416 2455 0 +169.92(+7.44%)
Mar 15, 2013 2301 2311 2276 2285 0 -15.06(-0.65%)
Mar 14, 2013 2284 2322 2267 2300 0 +26.38(+1.16%)
Mar 13, 2013 2301 2308 2260 2274 0 -30.25(-1.31%)
Mar 12, 2013 2298 2310 2278 2304 0 +6.38(+0.28%)
Mar 11, 2013 2285 2311 2263 2297 0 +7.94(+0.35%)
Mar 08, 2013 2268 2297 2255 2290 0 +34.27(+1.52%)
Mar 07, 2013 2253 2282 2235 2255 0 +4.63(+0.21%)
Mar 06, 2013 2282 2305 2234 2251 0 -33.67(-1.47%)
Mar 05, 2013 2270 2300 2239 2284 0 +27.46(+1.22%)
Mar 04, 2013 2242 2266 2227 2257 0 +8.52(+0.38%)
Mar 01, 2013 2209 2253 2197 2248 0 +29.83(+1.34%)
Feb 28, 2013 2209 2230 2191 2218 0 +5.54(+0.25%)
Feb 27, 2013 2177 2224 2168 2213 0 +33.15(+1.52%)
Feb 26, 2013 2189 2208 2158 2180 0 -69.47(-3.09%)
Feb 22, 2013 2263 2274 2225 2249 0 -11.47(-0.51%)
Feb 21, 2013 2263 2279 2248 2261 0 -15.99(-0.70%)
Feb 20, 2013 2295 2316 2262 2277 0 +3.26(+0.14%)
Feb 15, 2013 2273 2273 2273 0 +49.08(+2.21%)
Feb 14, 2013 2217 2234 2189 2224 0 +2.25(+0.10%)
Feb 13, 2013 2250 2253 2209 2222 0 -18.98(-0.85%)
Feb 12, 2013 2232 2250 2222 2241 0 +12.11(+0.54%)
Feb 11, 2013 2232 2244 2215 2229 0 -3.37(-0.15%)
Feb 08, 2013 2233 2250 2211 2232 0 +0.23(+0.01%)
Feb 07, 2013 2244 2263 2204 2232 0 -15.93(-0.71%)
Feb 06, 2013 2262 2269 2240 2248 0 +1.55(+0.07%)
Feb 04, 2013 2258 2270 2237 2247 0 -27.15(-1.19%)
Feb 01, 2013 2241 2281 2227 2274 0 +49.57(+2.23%)
Jan 31, 2013 2235 2252 2210 2224 0 -18.00(-0.80%)
Jan 30, 2013 2248 2264 2234 2242 0 -6.31(-0.28%)
Jan 29, 2013 2240 2266 2220 2248 0 +5.47(+0.24%)
Jan 28, 2013 2233 2255 2211 2243 0 +13.02(+0.58%)
Jan 25, 2013 2230 2240 2203 2230 0 +5.65(+0.25%)
Jan 24, 2013 2230 2260 2203 2224 0 -3.99(-0.18%)
Jan 23, 2013 2218 2236 2203 2228 0 +3.71(+0.17%)
Jan 22, 2013 2183 2229 2170 2225 0 +33.67(+1.54%)
Jan 18, 2013 2191 2191 2191 0 +4.14(+0.19%)
Jan 17, 2013 2188 2218 2173 2187 0 +70.55(+3.33%)
Jan 16, 2013 2115 2122 2102 2116 0 -4.15(-0.20%)
Jan 15, 2013 2120 2137 2092 2120 0 -10.11(-0.47%)
Jan 14, 2013 2128 2144 2112 2130 0 -0.64(-0.03%)
Jan 12, 2013 2135 2148 2117 2131 0 +0.00(+0.00%)
Jan 11, 2013 2135 2148 2117 2131 0 -2.46(-0.12%)
Jan 10, 2013 2138 2150 2118 2134 0 +11.12(+0.52%)
Jan 09, 2013 2105 2134 2101 2122 0 +16.65(+0.79%)
Jan 08, 2013 2113 2124 2093 2106 0 -15.38(-0.73%)
Jan 07, 2013 2126 2133 2108 2121 0 -16.35(-0.76%)
Jan 04, 2013 2155 2162 2116 2138 0 -5.74(-0.27%)
Jan 03, 2013 2148 2173 2130 2143 0 -3.70(-0.17%)
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