Financial News

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

Publishing - Newspapers Sector (CIX: MSECTOR727 )

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 (%)
Mar 31, 2015 4480 4589 4432 4560 0 +54.29(+1.20%)
Mar 30, 2015 4481 4526 4462 4506 0 +52.09(+1.17%)
Mar 27, 2015 4397 4465 4387 4454 0 +48.89(+1.11%)
Mar 26, 2015 4384 4444 4364 4405 0 +12.81(+0.29%)
Mar 25, 2015 4442 4480 4388 4392 0 -38.95(-0.88%)
Mar 24, 2015 4439 4471 4402 4431 0 -11.98(-0.27%)
Mar 23, 2015 4467 4504 4435 4443 0 -27.47(-0.61%)
Mar 20, 2015 4472 4504 4439 4471 0 +22.17(+0.50%)
Mar 19, 2015 4455 4485 4402 4449 0 -26.75(-0.60%)
Mar 18, 2015 4443 4510 4415 4475 0 +23.19(+0.52%)
Mar 17, 2015 4420 4478 4393 4452 0 +4.06(+0.09%)
Mar 16, 2015 4379 4461 4349 4448 0 +90.68(+2.08%)
Mar 13, 2015 4373 4397 4282 4357 0 -38.28(-0.87%)
Mar 12, 2015 4303 4421 4291 4396 0 +136.31(+3.20%)
Mar 11, 2015 4194 4291 4157 4259 0 +66.59(+1.59%)
Mar 10, 2015 4228 4239 4178 4193 0 -76.41(-1.79%)
Mar 09, 2015 4237 4287 4215 4269 0 +34.57(+0.82%)
Mar 06, 2015 4222 4271 4197 4235 0 -23.93(-0.56%)
Mar 05, 2015 4264 4291 4210 4259 0 -1.11(-0.03%)
Mar 04, 2015 4260 4343 4231 4260 0 -75.18(-1.73%)
Mar 03, 2015 4344 4356 4319 4335 0 -44.19(-1.01%)
Mar 02, 2015 4333 4405 4326 4379 0 +52.40(+1.21%)
Feb 27, 2015 4362 4382 4324 4327 0 -36.97(-0.85%)
Feb 26, 2015 4365 4407 4360 4364 0 +35.98(+0.83%)
Feb 25, 2015 4316 4358 4299 4328 0 +11.98(+0.28%)
Feb 24, 2015 4288 4336 4278 4316 0 +22.14(+0.52%)
Feb 23, 2015 4261 4305 4233 4293 0 +35.99(+0.85%)
Feb 20, 2015 4223 4271 4163 4258 0 +24.64(+0.58%)
Feb 19, 2015 4235 4264 4196 4233 0 -11.34(-0.27%)
Feb 18, 2015 4241 4283 4220 4244 0 -9.13(-0.21%)
Feb 17, 2015 4244 4291 4219 4253 0 -4.05(-0.10%)
Feb 13, 2015 4257 4257 4257 4257 0 +22.19(+0.52%)
Feb 12, 2015 4190 4272 4174 4235 0 +46.96(+1.12%)
Feb 11, 2015 4186 4231 4142 4188 0 +4.80(+0.11%)
Feb 10, 2015 4176 4203 4100 4183 0 +39.32(+0.95%)
Feb 09, 2015 4115 4192 4091 4144 0 +1.88(+0.05%)
Feb 06, 2015 4080 4171 4072 4142 0 +64.11(+1.57%)
Feb 05, 2015 4098 4130 4053 4078 0 -7.19(-0.18%)
Feb 04, 2015 4088 4145 4034 4085 0 -18.77(-0.46%)
Feb 03, 2015 3945 4135 3921 4104 0 +217.56(+5.60%)
Feb 02, 2015 3840 3894 3779 3887 0 +57.07(+1.49%)
Jan 30, 2015 3907 3930 3820 3829 0 -113.43(-2.88%)
Jan 29, 2015 3928 3953 3834 3943 0 +25.93(+0.66%)
Jan 28, 2015 4020 4043 3908 3917 0 -77.50(-1.94%)
Jan 27, 2015 3958 4036 3933 3994 0 -20.97(-0.52%)
Jan 26, 2015 3964 4032 3920 4015 0 +51.43(+1.30%)
Jan 23, 2015 3961 4013 3922 3964 0 -1.31(-0.03%)
Jan 22, 2015 3937 4019 3862 3965 0 +118.81(+3.09%)
Jan 21, 2015 3807 3868 3764 3846 0 +17.26(+0.45%)
Jan 20, 2015 3835 3862 3767 3829 0 -4.05(-0.11%)
Jan 16, 2015 3748 3850 3745 3833 0 +75.56(+2.01%)
Jan 15, 2015 3758 3758 3736 3758 0 -103.80(-2.69%)
Jan 14, 2015 3871 3896 3785 3862 0 -64.05(-1.63%)
Jan 13, 2015 3926 3926 3926 3926 0 +100.47(+2.63%)
Jan 12, 2015 3876 3887 3805 3825 0 -56.55(-1.46%)
Jan 09, 2015 3885 3934 3860 3882 0 -5.14(-0.13%)
Jan 08, 2015 3846 3915 3823 3887 0 +75.74(+1.99%)
Jan 07, 2015 3807 3834 3743 3811 0 +44.14(+1.17%)
Jan 06, 2015 3860 3865 3730 3767 0 -89.44(-2.32%)
Jan 05, 2015 3878 3902 3816 3856 0 -59.57(-1.52%)
Jan 02, 2015 4079 4098 3876 3916 0 -157.29(-3.86%)
Dec 31, 2014 4073 4073 4073 4073 0 -38.93(-0.95%)
Dec 30, 2014 4125 4140 4078 4112 0 -17.12(-0.41%)
Dec 29, 2014 4071 4144 4054 4129 0 +59.88(+1.47%)
Dec 26, 2014 4068 4093 4042 4069 0 +8.37(+0.21%)
Dec 24, 2014 4061 4061 4061 4061 0 -15.34(-0.38%)
Dec 23, 2014 4055 4114 4039 4076 0 +42.64(+1.06%)
Dec 22, 2014 4047 4084 3965 4034 0 -18.55(-0.46%)
Dec 19, 2014 3982 4079 3921 4052 0 +66.13(+1.66%)
Dec 18, 2014 4004 4028 3932 3986 0 +37.83(+0.96%)
Dec 17, 2014 3843 3966 3826 3948 0 +116.79(+3.05%)
Dec 16, 2014 3832 3903 3831 3832 0 +32.96(+0.87%)
Dec 15, 2014 3859 3893 3766 3799 0 -31.26(-0.82%)
Dec 12, 2014 3838 3903 3797 3830 0 -92.39(-2.36%)
Dec 11, 2014 3972 4011 3903 3922 0 -36.85(-0.93%)
Dec 10, 2014 4004 4050 3933 3959 0 -64.05(-1.59%)
Dec 09, 2014 3908 4030 3885 4023 0 +72.40(+1.83%)
Dec 08, 2014 4009 4028 3919 3951 0 -70.23(-1.75%)
Dec 05, 2014 4020 4075 3988 4021 0 +2.15(+0.05%)
Dec 04, 2014 4089 4114 3995 4019 0 -77.57(-1.89%)
Dec 03, 2014 4015 4117 3991 4096 0 +62.17(+1.54%)
Dec 02, 2014 4004 4080 3981 4034 0 +38.76(+0.97%)
Dec 01, 2014 3950 4036 3914 3995 0 +32.64(+0.82%)
Nov 28, 2014 4008 4024 3949 3963 0 -38.20(-0.95%)
Nov 26, 2014 4001 4001 4001 4001 0 +45.81(+1.16%)
Nov 25, 2014 3968 3988 3909 3955 0 +3.69(+0.09%)
Nov 24, 2014 3870 3960 3863 3951 0 +96.50(+2.50%)
Nov 21, 2014 3919 3923 3823 3855 0 -12.66(-0.33%)
Nov 20, 2014 3813 3894 3804 3868 0 +25.65(+0.67%)
Nov 19, 2014 3874 3880 3804 3842 0 -36.61(-0.94%)
Nov 18, 2014 3822 3908 3815 3879 0 +61.11(+1.60%)
Nov 17, 2014 3833 3866 3792 3817 0 -22.62(-0.59%)
Nov 14, 2014 3815 3866 3796 3840 0 +23.12(+0.61%)
Nov 13, 2014 3833 3892 3790 3817 0 -8.84(-0.23%)
Nov 12, 2014 3775 3847 3760 3826 0 +21.87(+0.57%)
Nov 11, 2014 3794 3827 3756 3804 0 +15.33(+0.40%)
Nov 10, 2014 3745 3806 3728 3789 0 +44.40(+1.19%)
Nov 07, 2014 3775 3805 3698 3744 0 -47.09(-1.24%)
Nov 06, 2014 3757 3809 3713 3791 0 +47.02(+1.26%)
Nov 05, 2014 3803 3816 3706 3744 0 -18.69(-0.50%)
Nov 04, 2014 3847 3854 3731 3763 0 -84.65(-2.20%)
Nov 03, 2014 3868 3915 3823 3848 0 -20.82(-0.54%)
Oct 31, 2014 3898 3916 3807 3868 0 +41.78(+1.09%)
Oct 30, 2014 3859 3906 3749 3827 0 -56.55(-1.46%)
Oct 28, 2014 3826 3888 3812 3883 0 +75.74(+1.99%)
Oct 27, 2014 3787 3818 3804 3807 0 +0.60(+0.02%)
Oct 24, 2014 3814 3833 3744 3807 0 -3.41(-0.09%)
Oct 23, 2014 3715 3850 3710 3810 0 +46.83(+1.24%)
Oct 21, 2014 3624 3779 3621 3763 0 +153.97(+4.27%)
Oct 20, 2014 3501 3644 3494 3610 0 +115.58(+3.31%)
Oct 17, 2014 3494 3502 3490 3494 0 +17.08(+0.49%)
Oct 16, 2014 3340 3511 3325 3477 0 +80.15(+2.36%)
Oct 15, 2014 3291 3420 3263 3397 0 +55.97(+1.68%)
Oct 14, 2014 3323 3395 3296 3341 0 +41.83(+1.27%)
Oct 13, 2014 3299 3327 3291 3299 0 -67.60(-2.01%)
Oct 10, 2014 3433 3478 3358 3366 0 -75.01(-2.18%)
Oct 09, 2014 3576 3584 3430 3442 0 -151.06(-4.20%)
Oct 08, 2014 3559 3601 3499 3593 0 +28.95(+0.81%)
Oct 07, 2014 3599 3632 3552 3564 0 -62.49(-1.72%)
Oct 06, 2014 3702 3714 3618 3626 0 -59.28(-1.61%)
Oct 03, 2014 3649 3739 3614 3685 0 +70.89(+1.96%)
Oct 02, 2014 3545 3646 3491 3614 0 +65.66(+1.85%)
Oct 01, 2014 3544 3611 3474 3549 0 +6.20(+0.18%)
Sep 30, 2014 3621 3630 3532 3543 0 -80.34(-2.22%)
Sep 29, 2014 3599 3650 3577 3623 0 -11.15(-0.31%)
Sep 26, 2014 3617 3654 3590 3634 0 +26.17(+0.73%)
Sep 25, 2014 3678 3691 3586 3608 0 -300.37(-7.69%)
Sep 19, 2014 3939 3984 3894 3908 0 -17.34(-0.44%)
Sep 18, 2014 3914 3949 3888 3926 0 +19.51(+0.50%)
Sep 17, 2014 3917 3954 3883 3906 0 -7.91(-0.20%)
Sep 16, 2014 3884 3933 3861 3914 0 +24.42(+0.63%)
Sep 15, 2014 3926 3937 3862 3890 0 -22.95(-0.59%)
Sep 12, 2014 3926 3940 3876 3913 0 -12.37(-0.32%)
Sep 11, 2014 3901 3967 3887 3925 0 +4.93(+0.13%)
Sep 10, 2014 3958 3973 3893 3920 0 -27.10(-0.69%)
Sep 09, 2014 4029 4040 3936 3947 0 -84.39(-2.09%)
Sep 08, 2014 4031 4078 4006 4032 0 -4.64(-0.11%)
Sep 05, 2014 4013 4051 3981 4036 0 +13.89(+0.35%)
Sep 04, 2014 4074 4112 3988 4022 0 -45.25(-1.11%)
Sep 03, 2014 4069 4110 4037 4068 0 -0.81(-0.02%)
Sep 02, 2014 4045 4104 4018 4068 0 +24.86(+0.61%)
Aug 29, 2014 4043 4043 4043 0 -3.31(-0.08%)
Aug 28, 2014 4041 4065 4004 4047 0 -3.61(-0.09%)
Aug 27, 2014 4077 4104 4034 4050 0 -23.28(-0.57%)
Aug 26, 2014 4074 4111 4045 4074 0 +1.82(+0.04%)
Aug 25, 2014 4138 4149 4039 4072 0 -42.52(-1.03%)
Aug 22, 2014 4121 4149 4085 4114 0 -5.65(-0.14%)
Aug 21, 2014 4154 4181 4090 4120 0 -35.60(-0.86%)
Aug 20, 2014 4044 4192 4098 4156 0 +15.71(+0.38%)
Aug 19, 2014 4158 4183 4121 4140 0 -7.11(-0.17%)
Aug 18, 2014 4135 4199 4097 4147 0 +39.74(+0.97%)
Aug 15, 2014 4108 4137 4004 4107 0 +48.13(+1.19%)
Aug 14, 2014 4046 4073 4004 4059 0 +7.24(+0.18%)
Aug 13, 2014 4059 4090 4002 4052 0 +27.42(+0.68%)
Aug 12, 2014 4093 4127 3991 4024 0 -89.76(-2.18%)
Aug 11, 2014 4147 4185 4077 4114 0 -16.22(-0.39%)
Aug 08, 2014 4129 4191 4091 4130 0 -23.41(-0.56%)
Aug 07, 2014 4244 4285 4134 4154 0 -76.86(-1.82%)
Aug 06, 2014 4193 4302 4162 4231 0 +6.81(+0.16%)
Aug 05, 2014 4346 4385 4174 4224 0 -34.65(-0.81%)
Aug 04, 2014 4156 4279 4120 4259 0 +122.94(+2.97%)
Aug 01, 2014 4143 4175 4075 4136 0 -5.42(-0.13%)
Jul 31, 2014 4171 4259 4103 4141 0 -104.37(-2.46%)
Jul 23, 2014 4213 4302 4214 4245 0 -41.98(-0.98%)
Jul 22, 2014 4122 4314 4146 4287 0 +105.80(+2.53%)
Jul 21, 2014 4194 4219 4151 4182 0 -29.57(-0.70%)
Jul 18, 2014 4163 4234 4152 4211 0 +55.97(+1.35%)
Jul 17, 2014 4188 4227 4141 4155 0 -60.97(-1.45%)
Jul 16, 2014 4237 4272 4175 4216 0 +15.13(+0.36%)
Jul 15, 2014 4183 4237 4144 4201 0 +4.18(+0.10%)
Jul 14, 2014 4250 4259 4172 4197 0 -4.01(-0.10%)
Jul 11, 2014 4237 4262 4160 4201 0 -37.66(-0.89%)
Jul 10, 2014 4210 4282 4185 4239 0 -45.76(-1.07%)
Jul 09, 2014 4136 4304 4200 4284 0 +79.95(+1.90%)
Jul 08, 2014 4267 4277 4152 4204 0 -70.09(-1.64%)
Jul 07, 2014 4330 4341 4246 4274 0 -65.64(-1.51%)
Jul 03, 2014 4340 4340 4340 0 +77.66(+1.82%)
Jul 02, 2014 4260 4324 4220 4262 0 +1.58(+0.04%)
Jul 01, 2014 4202 4294 4190 4261 0 +69.34(+1.65%)
Jun 30, 2014 4160 4228 4129 4192 0 +40.15(+0.97%)
Jun 27, 2014 4082 4197 4069 4151 0 +54.85(+1.34%)
Jun 26, 2014 4149 4180 4064 4096 0 -56.54(-1.36%)
Jun 25, 2014 3946 4180 3932 4153 0 +211.25(+5.36%)
Jun 24, 2014 3943 4005 3906 3942 0 +7.21(+0.18%)
Jun 23, 2014 3950 3975 3899 3935 0 -14.21(-0.36%)
Jun 20, 2014 3968 4015 3893 3949 0 -6.01(-0.15%)
Jun 19, 2014 3955 3989 3914 3955 0 +3.23(+0.08%)
Jun 18, 2014 3914 3965 3874 3952 0 +37.37(+0.95%)
Jun 17, 2014 3882 3948 3862 3914 0 +30.87(+0.79%)
Jun 16, 2014 3864 3913 3839 3883 0 +16.63(+0.43%)
Jun 13, 2014 3891 3911 3837 3867 0 -19.17(-0.49%)
Jun 12, 2014 3871 3958 3851 3886 0 -70.39(-1.78%)
Jun 11, 2014 3877 3983 3919 3956 0 -13.17(-0.33%)
Jun 10, 2014 3965 3990 3913 3969 0 +40.90(+1.04%)
Jun 06, 2014 3974 4003 3905 3929 0 -28.68(-0.72%)
Jun 05, 2014 3898 3968 3850 3957 0 +69.91(+1.80%)
Jun 04, 2014 3861 3914 3831 3887 0 -6.27(-0.16%)
Jun 03, 2014 3863 3912 3837 3894 0 +11.31(+0.29%)
Jun 02, 2014 3846 3906 3807 3882 0 +88.76(+2.34%)
May 30, 2014 3809 3834 3761 3794 0 -19.06(-0.50%)
May 29, 2014 3843 3864 3783 3813 0 -14.86(-0.39%)
May 28, 2014 3743 3855 3778 3827 0 +23.21(+0.61%)
May 27, 2014 3815 3848 3767 3804 0 +12.89(+0.34%)
May 23, 2014 3791 3791 3791 0 +31.41(+0.84%)
May 22, 2014 3747 3783 3723 3760 0 +12.09(+0.32%)
May 21, 2014 3730 3786 3699 3748 0 +36.85(+0.99%)
May 20, 2014 3774 3786 3688 3711 0 -75.44(-1.99%)
May 19, 2014 3741 3812 3729 3786 0 +39.40(+1.05%)
May 16, 2014 3704 3756 3656 3747 0 +43.86(+1.18%)
May 15, 2014 3700 3727 3604 3703 0 -24.06(-0.65%)
May 14, 2014 3808 3818 3710 3727 0 -87.03(-2.28%)
May 13, 2014 3854 3874 3769 3814 0 -41.89(-1.09%)
May 12, 2014 3776 3887 3773 3856 0 +109.38(+2.92%)
May 09, 2014 3667 3770 3649 3747 0 +81.62(+2.23%)
May 08, 2014 3624 3771 3646 3665 0 -37.44(-1.01%)
May 07, 2014 3724 3800 3650 3703 0 -11.12(-0.30%)
May 06, 2014 3740 3766 3694 3714 0 -38.60(-1.03%)
May 05, 2014 3724 3780 3690 3752 0 -1.51(-0.04%)
May 02, 2014 3740 3807 3703 3754 0 +14.71(+0.39%)
May 01, 2014 3713 3780 3664 3739 0 +26.87(+0.72%)
Apr 30, 2014 3690 3730 3636 3712 0 +15.18(+0.41%)
Apr 29, 2014 3702 3730 3658 3697 0 +5.82(+0.16%)
Apr 28, 2014 3743 3781 3629 3691 0 -36.09(-0.97%)
Apr 25, 2014 3750 3772 3696 3727 0 -45.14(-1.20%)
Apr 24, 2014 3773 3808 3708 3772 0 +29.63(+0.79%)
Apr 23, 2014 3775 3791 3711 3743 0 -37.13(-0.98%)
Apr 22, 2014 3765 3805 3738 3780 0 +24.40(+0.65%)
Apr 21, 2014 3746 3763 3663 3756 0 +19.33(+0.52%)
Apr 17, 2014 3736 3736 3736 0 +14.54(+0.39%)
Apr 16, 2014 3685 3740 3646 3722 0 +73.28(+2.01%)
Apr 15, 2014 3667 3717 3537 3648 0 -18.99(-0.52%)
Apr 14, 2014 3694 3723 3631 3667 0 +7.95(+0.22%)
Apr 11, 2014 3735 3770 3637 3659 0 -76.11(-2.04%)
Apr 10, 2014 3851 3875 3726 3736 0 -120.46(-3.12%)
Apr 09, 2014 3783 3868 3757 3856 0 +97.66(+2.60%)
Apr 08, 2014 3708 3775 3663 3758 0 +45.61(+1.23%)
Apr 07, 2014 3797 3814 3671 3713 0 -99.33(-2.61%)
Apr 04, 2014 3900 3921 3787 3812 0 -58.45(-1.51%)
Apr 03, 2014 3907 4005 3839 3871 0 -104.02(-2.62%)
Apr 02, 2014 3899 4027 3945 3975 0 +10.43(+0.26%)
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