Financial News

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

Advertising Agencies Sector (CIX: MSECTOR720 )

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 (%)
May 31, 2013 2019 2038 1997 1998 0 -29.33(-1.45%)
May 30, 2013 2019 2035 2012 2028 0 +2.57(+0.13%)
May 29, 2013 1787 2049 2016 2025 0 -31.02(-1.51%)
May 28, 2013 1808 2073 2042 2056 0 +10.54(+0.52%)
May 24, 2013 2045 2045 2045 0 +43.52(+2.17%)
May 23, 2013 1994 2020 1983 2002 0 -10.39(-0.52%)
May 22, 2013 2037 2054 2004 2012 0 -23.01(-1.13%)
May 21, 2013 2049 2058 2025 2035 0 -10.71(-0.52%)
May 20, 2013 2046 2060 2041 2046 0 -1.11(-0.05%)
May 17, 2013 2039 2051 2025 2047 0 +10.61(+0.52%)
May 16, 2013 2053 2063 2030 2036 0 -23.72(-1.15%)
May 15, 2013 2052 2064 2043 2060 0 +19.34(+0.95%)
May 13, 2013 2047 2052 2028 2041 0 -9.26(-0.45%)
May 10, 2013 2032 2054 2028 2050 0 +20.56(+1.01%)
May 09, 2013 2014 2036 2012 2030 0 +16.29(+0.81%)
May 08, 2013 1997 2020 1991 2013 0 -21.73(-1.07%)
May 07, 2013 2017 2040 2010 2035 0 +24.61(+1.22%)
May 06, 2013 2005 2018 1990 2010 0 +6.19(+0.31%)
May 03, 2013 1984 2009 1974 2004 0 +30.11(+1.53%)
May 02, 2013 1959 1983 1954 1974 0 +23.96(+1.23%)
May 01, 2013 1966 1975 1949 1950 0 -18.91(-0.96%)
Apr 30, 2013 1963 1970 1943 1969 0 +7.28(+0.37%)
Apr 29, 2013 1977 1983 1958 1962 0 -11.73(-0.59%)
Apr 26, 2013 1988 1989 1966 1974 0 -14.31(-0.72%)
Apr 25, 2013 1969 2003 1960 1988 0 +22.01(+1.12%)
Apr 24, 2013 1956 1978 1954 1966 0 +12.12(+0.62%)
Apr 23, 2013 1931 1968 1923 1954 0 +28.27(+1.47%)
Apr 22, 2013 1916 1937 1903 1925 0 +14.43(+0.76%)
Apr 19, 2013 1915 1926 1893 1911 0 +19.38(+1.02%)
Apr 18, 2013 1920 1935 1881 1892 0 -28.61(-1.49%)
Apr 17, 2013 1918 1932 1903 1920 0 -6.11(-0.32%)
Apr 16, 2013 1913 1935 1905 1926 0 +28.03(+1.48%)
Apr 15, 2013 1946 1947 1894 1898 0 -53.02(-2.72%)
Apr 12, 2013 1943 1955 1932 1951 0 +2.55(+0.13%)
Apr 11, 2013 1941 1956 1932 1949 0 +9.20(+0.47%)
Apr 10, 2013 1919 1950 1916 1940 0 +26.44(+1.38%)
Apr 09, 2013 1920 1931 1898 1913 0 -14.24(-0.74%)
Apr 08, 2013 1912 1931 1904 1927 0 +18.88(+0.99%)
Apr 05, 2013 1891 1911 1885 1908 0 -3.40(-0.18%)
Apr 04, 2013 1910 1918 1899 1912 0 +6.78(+0.36%)
Apr 03, 2013 1919 1924 1895 1905 0 -13.94(-0.73%)
Apr 02, 2013 1920 1938 1909 1919 0 +8.83(+0.46%)
Apr 01, 2013 1917 1925 1894 1910 0 -10.03(-0.52%)
Mar 28, 2013 1920 1920 1920 0 +6.65(+0.35%)
Mar 27, 2013 1906 1921 1895 1914 0 -5.65(-0.29%)
Mar 26, 2013 1912 1921 1894 1919 0 +15.34(+0.81%)
Mar 25, 2013 1917 1925 1888 1904 0 -5.30(-0.28%)
Mar 22, 2013 1909 1914 1892 1909 0 +9.72(+0.51%)
Mar 21, 2013 1908 1916 1890 1899 0 -16.95(-0.88%)
Mar 20, 2013 1917 1927 1904 1916 0 +8.47(+0.44%)
Mar 19, 2013 1928 1935 1891 1908 0 -14.32(-0.74%)
Mar 18, 2013 1913 1948 1899 1922 0 -13.75(-0.71%)
Mar 15, 2013 1932 1948 1916 1936 0 +1.64(+0.08%)
Mar 14, 2013 1931 1941 1921 1934 0 +6.76(+0.35%)
Mar 13, 2013 1915 1937 1904 1928 0 +16.07(+0.84%)
Mar 12, 2013 1910 1918 1901 1912 0 -0.50(-0.03%)
Mar 11, 2013 1901 1919 1892 1912 0 +7.56(+0.40%)
Mar 08, 2013 1883 1907 1874 1905 0 +27.16(+1.45%)
Mar 07, 2013 1866 1881 1861 1877 0 +10.37(+0.56%)
Mar 06, 2013 1873 1879 1854 1867 0 -3.00(-0.16%)
Mar 05, 2013 1873 1883 1862 1870 0 +4.39(+0.24%)
Mar 04, 2013 1843 1869 1839 1866 0 +17.13(+0.93%)
Mar 01, 2013 1838 1855 1828 1848 0 -9.00(-0.48%)
Feb 28, 2013 1857 1869 1850 1857 0 +4.33(+0.23%)
Feb 27, 2013 1838 1859 1824 1853 0 +90.29(+5.12%)
Feb 26, 2013 1752 1770 1737 1763 0 -90.57(-4.89%)
Feb 22, 2013 1831 1859 1818 1853 0 +26.64(+1.46%)
Feb 21, 2013 1840 1850 1804 1827 0 -20.53(-1.11%)
Feb 20, 2013 1851 1868 1844 1847 0 -15.32(-0.82%)
Feb 15, 2013 1863 1863 1863 0 +11.81(+0.64%)
Feb 14, 2013 1822 1854 1817 1851 0 +37.02(+2.04%)
Feb 13, 2013 1802 1827 1798 1814 0 +17.38(+0.97%)
Feb 12, 2013 1793 1821 1783 1796 0 +20.25(+1.14%)
Feb 11, 2013 1771 1789 1764 1776 0 +1.57(+0.09%)
Feb 08, 2013 1753 1779 1749 1775 0 +24.79(+1.42%)
Feb 07, 2013 1755 1758 1730 1750 0 -8.50(-0.48%)
Feb 06, 2013 1745 1764 1741 1758 0 +25.99(+1.50%)
Feb 04, 2013 1751 1758 1731 1732 0 -31.10(-1.76%)
Feb 01, 2013 1764 1773 1755 1763 0 +9.79(+0.56%)
Jan 31, 2013 1749 1763 1743 1754 0 +1.67(+0.10%)
Jan 30, 2013 1756 1762 1746 1752 0 -4.71(-0.27%)
Jan 29, 2013 1749 1764 1741 1757 0 +4.96(+0.28%)
Jan 28, 2013 1757 1761 1744 1752 0 -4.97(-0.28%)
Jan 25, 2013 1752 1765 1743 1757 0 +11.79(+0.68%)
Jan 24, 2013 1748 1764 1722 1745 0 -1.69(-0.10%)
Jan 23, 2013 1734 1752 1726 1747 0 +9.45(+0.54%)
Jan 22, 2013 1725 1741 1717 1737 0 +9.89(+0.57%)
Jan 18, 2013 1727 1727 1727 0 -1.39(-0.08%)
Jan 17, 2013 1723 1738 1715 1729 0 +15.25(+0.89%)
Jan 16, 2013 1711 1724 1700 1713 0 -6.65(-0.39%)
Jan 15, 2013 1701 1728 1699 1720 0 +6.46(+0.38%)
Jan 14, 2013 1706 1719 1679 1714 0 +5.90(+0.35%)
Jan 12, 2013 1700 1714 1692 1708 0 +0.00(+0.00%)
Jan 11, 2013 1700 1714 1692 1708 0 +2.70(+0.16%)
Jan 10, 2013 1695 1707 1690 1705 0 +17.89(+1.06%)
Jan 09, 2013 1687 1693 1672 1687 0 +2.49(+0.15%)
Jan 08, 2013 1681 1692 1661 1685 0 -1.48(-0.09%)
Jan 07, 2013 1683 1697 1676 1686 0 -4.82(-0.29%)
Jan 04, 2013 1700 1704 1681 1691 0 -5.78(-0.34%)
Jan 03, 2013 1693 1717 1683 1697 0 -98.96(-5.51%)
Jan 02, 2013 1008 1796 1763 1796 0 +31.54(+1.79%)
Dec 31, 2012 1764 1764 1764 0 +30.29(+1.75%)
Dec 28, 2012 1736 1753 1729 1734 0 -10.86(-0.62%)
Dec 27, 2012 1751 1758 1730 1745 0 +3.24(+0.19%)
Dec 26, 2012 1763 1766 1736 1741 0 -19.40(-1.10%)
Dec 24, 2012 1761 1761 1761 0 -1.41(-0.08%)
Dec 21, 2012 1768 1776 1751 1762 0 -20.69(-1.16%)
Dec 20, 2012 1772 1789 1763 1783 0 +15.56(+0.88%)
Dec 19, 2012 1772 1785 1760 1767 0 +5.70(+0.32%)
Dec 18, 2012 1739 1770 1735 1762 0 +31.28(+1.81%)
Dec 17, 2012 1722 1732 1717 1730 0 +12.29(+0.72%)
Dec 14, 2012 1714 1726 1710 1718 0 +7.90(+0.46%)
Dec 13, 2012 1715 1727 1705 1710 0 -6.34(-0.37%)
Dec 12, 2012 1720 1730 1705 1717 0 +54.03(+3.25%)
Dec 11, 2012 1656 1668 1649 1662 0 +16.48(+1.00%)
Dec 10, 2012 1646 1654 1637 1646 0 -9.19(-0.56%)
Dec 07, 2012 1654 1663 1638 1655 0 -4.66(-0.28%)
Dec 06, 2012 1664 1669 1649 1660 0 +5.97(+0.36%)
Dec 05, 2012 1647 1662 1639 1654 0 +12.21(+0.74%)
Dec 04, 2012 1640 1649 1627 1642 0 -2.35(-0.14%)
Nov 30, 2012 1639 1654 1628 1644 0 +7.04(+0.43%)
Nov 29, 2012 1627 1644 1619 1637 0 +18.59(+1.15%)
Nov 28, 2012 1588 1628 1582 1618 0 +21.20(+1.33%)
Nov 27, 2012 1600 1611 1587 1597 0 -0.20(-0.01%)
Nov 26, 2012 1599 1605 1587 1597 0 -6.70(-0.42%)
Nov 24, 2012 1584 1608 1579 1604 0 +0.00(+0.00%)
Nov 23, 2012 1584 1608 1579 1604 0 +42.74(+2.74%)
Nov 21, 2012 1561 1561 1561 0 +8.97(+0.58%)
Nov 20, 2012 1555 1566 1541 1552 0 -1.90(-0.12%)
Nov 19, 2012 1547 1559 1536 1554 0 +21.37(+1.39%)
Nov 16, 2012 1527 1540 1516 1533 0 +10.61(+0.70%)
Nov 15, 2012 1528 1540 1509 1522 0 -6.72(-0.44%)
Nov 14, 2012 1554 1562 1523 1529 0 -18.00(-1.16%)
Nov 13, 2012 1544 1564 1538 1547 0 +0.08(+0.01%)
Nov 12, 2012 1571 1576 1539 1547 0 -11.80(-0.76%)
Nov 09, 2012 1548 1570 1544 1559 0 +4.22(+0.27%)
Nov 08, 2012 1571 1581 1550 1555 0 -26.67(-1.69%)
Nov 07, 2012 1582 1596 1565 1581 0 -20.70(-1.29%)
Nov 06, 2012 1587 1607 1582 1602 0 +21.87(+1.38%)
Nov 05, 2012 1574 1585 1569 1580 0 +4.70(+0.30%)
Nov 02, 2012 1596 1610 1566 1575 0 -17.53(-1.10%)
Nov 01, 2012 1570 1603 1565 1593 0 +30.52(+1.95%)
Oct 31, 2012 1565 1579 1553 1562 0 -5.72(-0.36%)
Oct 26, 2012 1568 1568 1568 0 +0.59(+0.04%)
Oct 25, 2012 1576 1583 1556 1567 0 -15.13(-0.96%)
Oct 24, 2012 1597 1603 1575 1583 0 -13.29(-0.83%)
Oct 23, 2012 1597 1607 1579 1596 0 -22.93(-1.42%)
Oct 19, 2012 1636 1640 1612 1619 0 -27.81(-1.69%)
Oct 18, 2012 1646 1660 1639 1647 0 -3.44(-0.21%)
Oct 17, 2012 1664 1671 1644 1650 0 -19.86(-1.19%)
Oct 16, 2012 1686 1691 1664 1670 0 -24.99(-1.47%)
Oct 15, 2012 1679 1700 1674 1695 0 +17.99(+1.07%)
Oct 12, 2012 1690 1698 1669 1677 0 -12.08(-0.72%)
Oct 11, 2012 1695 1705 1685 1689 0 +13.91(+0.83%)
Oct 10, 2012 1688 1694 1672 1675 0 -21.84(-1.29%)
Oct 09, 2012 1708 1718 1693 1697 0 -6.92(-0.41%)
Oct 08, 2012 1698 1710 1690 1704 0 -3.50(-0.20%)
Oct 06, 2012 1719 1731 1699 1707 0 +0.00(+0.00%)
Oct 05, 2012 1719 1731 1699 1707 0 +4.39(+0.26%)
Oct 04, 2012 1692 1706 1681 1703 0 +20.48(+1.22%)
Oct 03, 2012 1683 1694 1671 1682 0 +2.28(+0.14%)
Oct 02, 2012 1680 1690 1668 1680 0 +16.75(+1.01%)
Oct 01, 2012 1664 1684 1656 1663 0 +1.68(+0.10%)
Sep 28, 2012 1673 1679 1650 1662 0 -22.27(-1.32%)
Sep 27, 2012 1676 1692 1667 1684 0 +15.82(+0.95%)
Sep 26, 2012 1688 1694 1665 1668 0 -25.00(-1.48%)
Sep 25, 2012 1717 1729 1690 1693 0 -19.40(-1.13%)
Sep 24, 2012 1717 1726 1702 1713 0 -8.53(-0.50%)
Sep 21, 2012 1728 1737 1716 1721 0 +5.93(+0.35%)
Sep 20, 2012 1714 1730 1696 1715 0 -6.45(-0.37%)
Sep 19, 2012 1713 1734 1704 1722 0 +16.59(+0.97%)
Sep 18, 2012 1710 1719 1699 1705 0 -10.17(-0.59%)
Sep 17, 2012 1720 1728 1708 1715 0 -8.24(-0.48%)
Sep 14, 2012 1728 1742 1714 1724 0 +4.66(+0.27%)
Sep 13, 2012 1700 1729 1691 1719 0 +21.86(+1.29%)
Sep 12, 2012 1687 1704 1680 1697 0 +16.41(+0.98%)
Sep 11, 2012 1673 1689 1668 1681 0 +5.47(+0.33%)
Sep 10, 2012 1668 1689 1661 1675 0 +7.43(+0.45%)
Sep 07, 2012 1673 1683 1649 1668 0 +8.79(+0.53%)
Sep 06, 2012 1636 1668 1632 1659 0 +32.31(+1.99%)
Sep 05, 2012 1624 1636 1616 1627 0 +4.72(+0.29%)
Sep 04, 2012 1615 1632 1605 1622 0 +4.66(+0.29%)
Aug 31, 2012 1617 1617 1617 0 +8.84(+0.55%)
Aug 30, 2012 1604 1618 1595 1608 0 -23.40(-1.43%)
Aug 29, 2012 1635 1642 1624 1632 0 -8.50(-0.52%)
Aug 27, 2012 1647 1654 1636 1640 0 -3.24(-0.20%)
Aug 24, 2012 1624 1649 1617 1643 0 +0.31(+0.02%)
Aug 23, 2012 1659 1665 1640 1643 0 -15.66(-0.94%)
Aug 22, 2012 1657 1674 1644 1659 0 -11.96(-0.72%)
Aug 21, 2012 1679 1690 1664 1671 0 -2.41(-0.14%)
Aug 20, 2012 1671 1678 1659 1673 0 -2.24(-0.13%)
Aug 17, 2012 1661 1679 1652 1675 0 +17.94(+1.08%)
Aug 16, 2012 1644 1663 1637 1658 0 +11.49(+0.70%)
Aug 15, 2012 1639 1651 1636 1646 0 +4.49(+0.27%)
Aug 14, 2012 1645 1655 1635 1642 0 -5.81(-0.35%)
Aug 13, 2012 1653 1659 1634 1647 0 -0.79(-0.05%)
Aug 11, 2012 1623 1653 1611 1648 0 +0.00(+0.00%)
Aug 10, 2012 1623 1653 1611 1648 0 +16.33(+1.00%)
Aug 09, 2012 1625 1639 1615 1632 0 +16.67(+1.03%)
Aug 08, 2012 1609 1624 1599 1615 0 +7.13(+0.44%)
Aug 07, 2012 1598 1623 1595 1608 0 +18.46(+1.16%)
Aug 06, 2012 1575 1605 1563 1590 0 +0.01(+0.00%)
Aug 03, 2012 1550 1599 1544 1590 0 +70.43(+4.64%)
Aug 02, 2012 1516 1537 1500 1519 0 -20.40(-1.33%)
Aug 01, 2012 1552 1564 1530 1540 0 -13.74(-0.88%)
Jul 31, 2012 1562 1571 1543 1553 0 -16.60(-1.06%)
Jul 30, 2012 1574 1582 1556 1570 0 -20.21(-1.27%)
Jul 27, 2012 1562 1596 1553 1590 0 +42.88(+2.77%)
Jul 26, 2012 1553 1567 1521 1547 0 +7.79(+0.51%)
Jul 25, 2012 1543 1558 1530 1539 0 +8.99(+0.59%)
Jul 24, 2012 1543 1552 1517 1530 0 -10.31(-0.67%)
Jul 23, 2012 1540 1551 1523 1541 0 -38.84(-2.46%)
Jul 20, 2012 1585 1602 1572 1580 0 -10.80(-0.68%)
Jul 19, 2012 1593 1612 1582 1590 0 +6.25(+0.39%)
Jul 18, 2012 1560 1591 1556 1584 0 +19.44(+1.24%)
Jul 17, 2012 1549 1577 1518 1565 0 +23.47(+1.52%)
Jul 16, 2012 1530 1552 1516 1541 0 +1.05(+0.07%)
Jul 14, 2012 1518 1546 1516 1540 0 +0.00(+0.00%)
Jul 13, 2012 1518 1546 1516 1540 0 +26.68(+1.76%)
Jul 12, 2012 1499 1522 1488 1513 0 +0.17(+0.01%)
Jul 11, 2012 1525 1530 1502 1513 0 -21.76(-1.42%)
Jul 10, 2012 1550 1564 1526 1535 0 -4.87(-0.32%)
Jul 09, 2012 1551 1559 1531 1540 0 -16.87(-1.08%)
Jul 06, 2012 1559 1566 1546 1557 0 -16.50(-1.05%)
Jul 05, 2012 1578 1589 1559 1573 0 -23.31(-1.46%)
Jul 03, 2012 1597 1597 1597 0 +11.73(+0.74%)
Jul 02, 2012 1574 1590 1561 1585 0 +29.10(+1.87%)
Jun 30, 2012 1537 1564 1526 1556 0 -0.64(-0.04%)
Jun 29, 2012 1537 1564 1526 1556 0 +59.04(+3.94%)
Jun 28, 2012 1481 1500 1468 1497 0 -0.31(-0.02%)
Jun 27, 2012 1478 1505 1473 1498 0 +20.09(+1.36%)
Jun 26, 2012 1477 1490 1460 1478 0 +4.41(+0.30%)
Jun 25, 2012 1481 1486 1465 1473 0 -33.22(-2.21%)
Jun 22, 2012 1516 1523 1494 1506 0 -2.18(-0.14%)
Jun 21, 2012 1541 1549 1506 1509 0 -37.11(-2.40%)
Jun 20, 2012 1540 1556 1530 1546 0 +11.73(+0.76%)
Jun 19, 2012 1512 1542 1507 1534 0 +30.81(+2.05%)
Jun 18, 2012 1501 1514 1491 1503 0 -0.03(-0.00%)
Jun 15, 2012 1481 1508 1477 1503 0 +22.38(+1.51%)
Jun 14, 2012 1471 1488 1459 1481 0 +2.65(+0.18%)
Jun 13, 2012 1500 1508 1474 1478 0 -43.15(-2.84%)
Jun 12, 2012 1510 1526 1488 1521 0 +21.54(+1.44%)
Jun 11, 2012 1539 1542 1497 1500 0 -20.82(-1.37%)
Jun 08, 2012 1504 1528 1492 1521 0 +0.58(+0.04%)
Jun 07, 2012 1527 1545 1510 1520 0 +8.32(+0.55%)
Jun 06, 2012 1482 1517 1474 1512 0 +30.47(+2.06%)
Jun 05, 2012 1459 1486 1456 1481 0 +14.31(+0.98%)
Jun 04, 2012 1464 1478 1448 1467 0 +3.64(+0.25%)
Jun 02, 2012 1481 1491 1456 1463 0 +0.00(+0.00%)
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