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, 2016 3774 3813 3719 3737 0 -48.74(-1.29%)
Mar 30, 2016 3841 3866 3766 3785 0 -38.54(-1.01%)
Mar 29, 2016 3761 3842 3729 3824 0 +57.21(+1.52%)
Mar 28, 2016 3787 3807 3731 3767 0 -2.87(-0.08%)
Mar 24, 2016 3769 3769 3769 3769 0 +12.43(+0.33%)
Mar 23, 2016 3820 3834 3748 3757 0 -66.54(-1.74%)
Mar 22, 2016 3820 3854 3795 3824 0 -18.76(-0.49%)
Mar 21, 2016 3885 3906 3820 3842 0 -48.89(-1.26%)
Mar 18, 2016 3937 4016 3877 3891 0 -39.04(-0.99%)
Mar 17, 2016 3857 3945 3835 3930 0 +64.54(+1.67%)
Mar 16, 2016 3843 3916 3789 3866 0 +27.21(+0.71%)
Mar 15, 2016 3918 3926 3829 3838 0 -98.52(-2.50%)
Mar 14, 2016 3963 4002 3902 3937 0 -46.46(-1.17%)
Mar 11, 2016 3942 3998 3896 3983 0 +73.32(+1.88%)
Mar 10, 2016 3937 3967 3859 3910 0 -22.43(-0.57%)
Mar 09, 2016 3907 3971 3879 3933 0 +42.60(+1.10%)
Mar 08, 2016 3976 4000 3882 3890 0 -105.57(-2.64%)
Mar 07, 2016 3945 4027 3926 3996 0 +36.23(+0.92%)
Mar 04, 2016 4005 4052 3873 3959 0 -48.26(-1.20%)
Mar 03, 2016 3908 4046 3894 4008 0 +87.29(+2.23%)
Mar 02, 2016 3915 3948 3846 3920 0 -1.79(-0.05%)
Mar 01, 2016 3891 3976 3856 3922 0 +78.72(+2.05%)
Feb 29, 2016 3808 3905 3755 3843 0 -23.32(-0.60%)
Feb 26, 2016 3864 3990 3804 3867 0 +12.12(+0.31%)
Feb 25, 2016 3885 3953 3803 3855 0 -16.08(-0.42%)
Feb 24, 2016 3859 3906 3757 3871 0 -70.86(-1.80%)
Feb 23, 2016 3919 4005 3895 3942 0 +7.19(+0.18%)
Feb 22, 2016 3927 4009 3898 3934 0 +50.07(+1.29%)
Feb 19, 2016 3859 3933 3803 3884 0 +24.52(+0.64%)
Feb 18, 2016 3908 3937 3839 3860 0 -34.91(-0.90%)
Feb 17, 2016 3894 3960 3802 3895 0 +23.00(+0.59%)
Feb 16, 2016 3817 3882 3776 3872 0 +113.48(+3.02%)
Feb 12, 2016 3758 3758 3758 3758 0 +73.12(+1.98%)
Feb 11, 2016 3635 3721 3613 3685 0 -5.80(-0.16%)
Feb 10, 2016 3685 3734 3656 3691 0 +14.85(+0.40%)
Feb 09, 2016 3699 3750 3629 3676 0 -81.99(-2.18%)
Feb 08, 2016 3769 3810 3648 3758 0 -50.64(-1.33%)
Feb 05, 2016 3919 3941 3766 3809 0 -150.48(-3.80%)
Feb 04, 2016 4079 4121 3929 3959 0 +5.59(+0.14%)
Feb 03, 2016 3944 3996 3834 3954 0 +50.58(+1.30%)
Feb 02, 2016 3959 3989 3873 3903 0 -111.15(-2.77%)
Feb 01, 2016 4017 4068 3959 4014 0 -38.19(-0.94%)
Jan 29, 2016 3943 4072 3927 4052 0 +131.17(+3.35%)
Jan 28, 2016 3951 4002 3862 3921 0 -1.32(-0.03%)
Jan 27, 2016 3949 4017 3899 3922 0 -33.12(-0.84%)
Jan 26, 2016 3852 3971 3832 3956 0 +119.61(+3.12%)
Jan 25, 2016 3888 3927 3804 3836 0 -75.02(-1.92%)
Jan 22, 2016 3857 3938 3837 3911 0 +107.58(+2.83%)
Jan 21, 2016 3755 3863 3689 3803 0 +29.28(+0.78%)
Jan 20, 2016 3770 3810 3623 3774 0 -55.16(-1.44%)
Jan 19, 2016 3911 3958 3789 3829 0 -40.81(-1.05%)
Jan 15, 2016 3870 3870 3870 3870 0 -29.17(-0.75%)
Jan 14, 2016 3766 3955 3729 3899 0 +145.22(+3.87%)
Jan 13, 2016 3767 3908 3739 3754 0 -121.21(-3.13%)
Jan 12, 2016 3912 3960 3832 3875 0 -0.83(-0.02%)
Jan 11, 2016 3899 3928 3822 3876 0 -1.98(-0.05%)
Jan 08, 2016 3945 3987 3868 3878 0 -46.99(-1.20%)
Jan 07, 2016 3907 3982 3862 3925 0 -55.24(-1.39%)
Jan 06, 2016 3921 4020 3922 3980 0 -4.63(-0.12%)
Jan 05, 2016 4011 4038 3942 3985 0 -3.42(-0.09%)
Jan 04, 2016 4055 4093 3962 3988 0 -124.69(-3.03%)
Dec 31, 2015 4113 4113 4113 4113 0 -35.87(-0.86%)
Dec 30, 2015 4204 4227 4142 4149 0 -59.73(-1.42%)
Dec 29, 2015 4219 4244 4145 4209 0 +12.86(+0.31%)
Dec 28, 2015 4211 4238 4138 4196 0 -28.51(-0.67%)
Dec 24, 2015 4224 4224 4224 4224 0 +23.52(+0.56%)
Dec 23, 2015 4187 4232 4163 4201 0 +26.33(+0.63%)
Dec 22, 2015 4135 4213 4088 4174 0 +64.46(+1.57%)
Dec 21, 2015 4146 4173 4043 4110 0 -22.79(-0.55%)
Dec 18, 2015 4092 4183 4075 4133 0 +14.32(+0.35%)
Dec 17, 2015 4194 4223 4087 4118 0 -86.41(-2.06%)
Dec 16, 2015 4132 4222 4118 4205 0 +98.25(+2.39%)
Dec 15, 2015 4066 4130 4056 4107 0 +70.35(+1.74%)
Dec 14, 2015 4052 4111 4000 4036 0 -28.78(-0.71%)
Dec 11, 2015 4082 4136 4031 4065 0 -77.35(-1.87%)
Dec 10, 2015 4166 4198 4110 4142 0 -29.70(-0.71%)
Dec 09, 2015 4241 4281 4150 4172 0 -85.43(-2.01%)
Dec 08, 2015 4273 4349 4197 4257 0 -77.46(-1.79%)
Dec 07, 2015 4382 4393 4282 4335 0 -55.83(-1.27%)
Dec 04, 2015 4322 4432 4308 4391 0 +95.10(+2.21%)
Dec 03, 2015 4400 4435 4266 4296 0 -106.91(-2.43%)
Dec 02, 2015 4442 4462 4377 4403 0 -30.02(-0.68%)
Dec 01, 2015 4437 4485 4393 4433 0 -3.45(-0.08%)
Nov 30, 2015 4468 4491 4413 4436 0 +1.64(+0.04%)
Nov 27, 2015 4439 4469 4366 4434 0 -13.14(-0.30%)
Nov 25, 2015 4448 4448 4448 4448 0 +41.93(+0.95%)
Nov 24, 2015 4332 4428 4308 4406 0 +48.33(+1.11%)
Nov 23, 2015 4357 4367 4356 4357 0 +4.75(+0.11%)
Nov 20, 2015 4350 4395 4307 4353 0 +24.38(+0.56%)
Nov 19, 2015 4311 4365 4282 4328 0 +7.60(+0.18%)
Nov 18, 2015 4254 4331 4239 4321 0 +66.67(+1.57%)
Nov 17, 2015 4250 4337 4202 4254 0 +19.50(+0.46%)
Nov 16, 2015 4203 4280 4170 4234 0 +27.87(+0.66%)
Nov 13, 2015 4170 4267 4137 4207 0 +21.77(+0.52%)
Nov 12, 2015 4261 4286 4170 4185 0 -112.46(-2.62%)
Nov 11, 2015 4291 4349 4272 4297 0 +15.55(+0.36%)
Nov 10, 2015 4241 4322 4187 4282 0 +3.30(+0.08%)
Nov 09, 2015 4317 4334 4232 4278 0 -51.19(-1.18%)
Nov 06, 2015 4369 4381 4235 4330 0 -59.12(-1.35%)
Nov 05, 2015 4382 4419 4336 4389 0 +17.02(+0.39%)
Nov 04, 2015 4455 4476 4319 4372 0 -66.45(-1.50%)
Nov 03, 2015 4428 4476 4361 4438 0 +1.38(+0.03%)
Nov 02, 2015 4304 4462 4289 4437 0 +136.95(+3.19%)
Oct 30, 2015 4300 4342 4233 4300 0 +12.07(+0.28%)
Oct 29, 2015 4402 4478 4228 4288 0 +23.58(+0.55%)
Oct 28, 2015 4144 4272 4127 4264 0 +133.68(+3.24%)
Oct 27, 2015 4183 4209 4101 4130 0 -71.73(-1.71%)
Oct 26, 2015 4216 4243 4171 4202 0 -25.59(-0.61%)
Oct 23, 2015 4197 4257 4158 4228 0 +63.08(+1.51%)
Oct 22, 2015 4128 4214 4102 4165 0 +56.84(+1.38%)
Oct 21, 2015 4215 4238 4096 4108 0 -105.31(-2.50%)
Oct 20, 2015 4172 4248 4122 4213 0 +30.87(+0.74%)
Oct 19, 2015 4162 4229 4137 4182 0 +8.88(+0.21%)
Oct 16, 2015 4199 4222 4117 4173 0 -7.63(-0.18%)
Oct 15, 2015 4103 4194 4090 4181 0 +111.09(+2.73%)
Oct 14, 2015 4070 4167 4027 4070 0 +4.43(+0.11%)
Oct 13, 2015 4108 4185 4033 4066 0 -58.39(-1.42%)
Oct 12, 2015 4139 4202 4098 4124 0 -5.25(-0.13%)
Oct 09, 2015 4098 4157 4056 4129 0 +43.84(+1.07%)
Oct 08, 2015 4004 4138 3948 4085 0 +68.47(+1.70%)
Oct 07, 2015 3950 4057 3926 4017 0 +103.15(+2.64%)
Oct 06, 2015 3907 3974 3885 3914 0 +6.97(+0.18%)
Oct 05, 2015 3831 3930 3824 3907 0 +109.00(+2.87%)
Oct 02, 2015 3684 3806 3654 3798 0 +93.29(+2.52%)
Oct 01, 2015 3742 3764 3629 3704 0 -24.82(-0.67%)
Sep 30, 2015 3720 3784 3651 3729 0 +49.86(+1.36%)
Sep 29, 2015 3634 3714 3601 3679 0 +52.31(+1.44%)
Sep 28, 2015 3632 3668 3572 3627 0 -7.77(-0.21%)
Sep 25, 2015 3680 3703 3618 3635 0 -9.75(-0.27%)
Sep 24, 2015 3634 3670 3597 3645 0 -19.56(-0.53%)
Sep 23, 2015 3714 3731 3645 3664 0 -33.65(-0.91%)
Sep 22, 2015 3746 3768 3672 3698 0 -77.41(-2.05%)
Sep 21, 2015 3771 3829 3747 3775 0 +27.56(+0.74%)
Sep 18, 2015 3761 3874 3718 3748 0 -50.88(-1.34%)
Sep 17, 2015 3793 3874 3752 3799 0 +22.56(+0.60%)
Sep 16, 2015 3741 3815 3726 3776 0 +40.54(+1.09%)
Sep 15, 2015 3655 3757 3639 3735 0 +94.19(+2.59%)
Sep 14, 2015 3684 3697 3615 3641 0 -45.66(-1.24%)
Sep 11, 2015 3653 3720 3618 3687 0 +21.02(+0.57%)
Sep 10, 2015 3706 3744 3631 3666 0 -32.23(-0.87%)
Sep 09, 2015 3777 3807 3691 3698 0 -51.49(-1.37%)
Sep 08, 2015 3792 3820 3702 3750 0 +44.23(+1.19%)
Sep 04, 2015 3705 3705 3705 3705 0 -25.35(-0.68%)
Sep 03, 2015 3718 3776 3682 3731 0 +20.76(+0.56%)
Sep 02, 2015 3745 3769 3640 3710 0 +5.85(+0.16%)
Sep 01, 2015 3750 3792 3680 3704 0 -104.76(-2.75%)
Aug 31, 2015 3834 3873 3773 3809 0 -30.37(-0.79%)
Aug 28, 2015 3767 3883 3751 3839 0 +67.95(+1.80%)
Aug 27, 2015 3749 3817 3695 3771 0 +47.45(+1.27%)
Aug 26, 2015 3762 3767 3627 3724 0 +43.76(+1.19%)
Aug 25, 2015 3776 3797 3661 3680 0 +26.30(+0.72%)
Aug 24, 2015 3640 3814 3593 3654 0 -182.34(-4.75%)
Aug 21, 2015 3796 3925 3716 3836 0 -43.67(-1.13%)
Aug 20, 2015 3988 4025 3863 3880 0 -135.84(-3.38%)
Aug 19, 2015 4067 4097 3997 4016 0 -88.06(-2.15%)
Aug 18, 2015 4111 4151 4063 4104 0 -24.07(-0.58%)
Aug 17, 2015 4083 4156 4030 4128 0 +38.25(+0.94%)
Aug 14, 2015 4091 4147 4019 4090 0 +8.65(+0.21%)
Aug 13, 2015 4093 4151 4022 4081 0 -6.46(-0.16%)
Aug 12, 2015 4064 4130 4014 4087 0 -11.89(-0.29%)
Aug 11, 2015 4149 4205 4071 4099 0 -93.63(-2.23%)
Aug 10, 2015 4225 4261 4120 4193 0 +11.36(+0.27%)
Aug 07, 2015 4064 4247 4025 4181 0 +93.06(+2.28%)
Aug 06, 2015 4244 4299 3955 4088 0 -158.22(-3.73%)
Aug 05, 2015 4324 4364 4218 4247 0 -63.68(-1.48%)
Aug 04, 2015 4291 4345 4268 4310 0 +40.00(+0.94%)
Aug 03, 2015 4305 4324 4230 4270 0 -33.58(-0.78%)
Jul 31, 2015 4315 4346 4268 4304 0 -0.21(-0.00%)
Jul 30, 2015 4277 4340 4224 4304 0 -4.70(-0.11%)
Jul 29, 2015 4312 4366 4265 4309 0 -8.29(-0.19%)
Jul 28, 2015 4306 4354 4229 4317 0 +21.15(+0.49%)
Jul 27, 2015 4312 4348 4258 4296 0 -41.57(-0.96%)
Jul 24, 2015 4358 4396 4315 4338 0 -36.09(-0.83%)
Jul 23, 2015 4410 4470 4344 4374 0 -21.18(-0.48%)
Jul 22, 2015 4353 4433 4340 4395 0 +44.91(+1.03%)
Jul 21, 2015 4370 4423 4317 4350 0 -12.27(-0.28%)
Jul 20, 2015 4316 4391 4272 4362 0 +58.62(+1.36%)
Jul 17, 2015 4360 4387 4274 4304 0 -56.54(-1.30%)
Jul 16, 2015 4380 4423 4331 4360 0 +1.23(+0.03%)
Jul 15, 2015 4348 4403 4317 4359 0 +0.54(+0.01%)
Jul 14, 2015 4331 4387 4308 4358 0 +21.56(+0.50%)
Jul 13, 2015 4305 4386 4288 4337 0 +40.32(+0.94%)
Jul 10, 2015 4291 4339 4255 4296 0 +76.14(+1.80%)
Jul 09, 2015 4252 4281 4191 4220 0 +5.07(+0.12%)
Jul 08, 2015 4237 4273 4188 4215 0 -61.68(-1.44%)
Jul 07, 2015 4324 4337 4180 4277 0 -42.59(-0.99%)
Jul 06, 2015 4402 4449 4296 4319 0 -121.84(-2.74%)
Jul 02, 2015 4441 4441 4441 4441 0 -53.27(-1.19%)
Jul 01, 2015 4491 4542 4437 4495 0 +30.69(+0.69%)
Jun 30, 2015 4475 4503 4404 4464 0 +15.80(+0.36%)
Jun 29, 2015 4502 4518 4443 4448 0 -69.01(-1.53%)
Jun 26, 2015 4506 4546 4464 4517 0 +25.00(+0.56%)
Jun 25, 2015 4521 4538 4484 4492 0 -8.59(-0.19%)
Jun 24, 2015 4522 4608 4479 4501 0 -102.19(-2.22%)
Jun 23, 2015 4609 4654 4569 4603 0 -1.14(-0.02%)
Jun 22, 2015 4584 4642 4562 4604 0 +43.55(+0.95%)
Jun 19, 2015 4540 4593 4518 4560 0 +19.85(+0.44%)
Jun 18, 2015 4508 4566 4498 4541 0 +42.90(+0.95%)
Jun 17, 2015 4493 4527 4473 4498 0 +25.02(+0.56%)
Jun 16, 2015 4397 4479 4384 4473 0 +67.80(+1.54%)
Jun 15, 2015 4378 4425 4318 4405 0 -12.60(-0.29%)
Jun 12, 2015 4382 4440 4334 4418 0 +27.06(+0.62%)
Jun 11, 2015 4389 4410 4349 4390 0 +3.74(+0.09%)
Jun 10, 2015 4349 4408 4332 4387 0 +55.39(+1.28%)
Jun 09, 2015 4364 4391 4288 4331 0 -43.87(-1.00%)
Jun 08, 2015 4417 4428 4362 4375 0 -48.35(-1.09%)
Jun 05, 2015 4393 4446 4343 4424 0 +22.84(+0.52%)
Jun 04, 2015 4445 4477 4384 4401 0 -61.49(-1.38%)
Jun 03, 2015 4404 4483 4379 4462 0 +50.49(+1.14%)
Jun 02, 2015 4395 4440 4370 4412 0 +6.03(+0.14%)
Jun 01, 2015 4377 4441 4323 4406 0 +44.48(+1.02%)
May 29, 2015 4393 4424 4341 4361 0 -37.20(-0.85%)
May 28, 2015 4414 4452 4346 4398 0 -26.72(-0.60%)
May 27, 2015 4370 4438 4357 4425 0 +57.99(+1.33%)
May 26, 2015 4362 4388 4329 4367 0 +1.27(+0.03%)
May 22, 2015 4366 4366 4366 4366 0 -13.72(-0.31%)
May 21, 2015 4416 4449 4342 4380 0 -58.87(-1.33%)
May 20, 2015 4384 4449 4350 4438 0 +61.49(+1.40%)
May 19, 2015 4356 4392 4331 4377 0 +24.25(+0.56%)
May 18, 2015 4335 4372 4304 4353 0 +9.82(+0.23%)
May 15, 2015 4347 4378 4297 4343 0 +4.76(+0.11%)
May 14, 2015 4305 4365 4273 4338 0 +56.19(+1.31%)
May 13, 2015 4285 4331 4252 4282 0 +4.79(+0.11%)
May 12, 2015 4309 4330 4256 4277 0 -51.03(-1.18%)
May 11, 2015 4288 4372 4283 4328 0 +28.93(+0.67%)
May 08, 2015 4291 4332 4251 4299 0 +41.02(+0.96%)
May 07, 2015 4230 4279 4211 4258 0 +31.66(+0.75%)
May 06, 2015 4264 4282 4201 4227 0 -29.64(-0.70%)
May 05, 2015 4317 4354 4239 4256 0 -72.97(-1.69%)
May 04, 2015 4309 4356 4281 4329 0 +50.39(+1.18%)
May 01, 2015 4234 4298 4189 4279 0 +59.26(+1.40%)
Apr 30, 2015 4215 4311 4180 4220 0 +8.73(+0.21%)
Apr 29, 2015 4278 4289 4194 4211 0 -79.69(-1.86%)
Apr 28, 2015 4246 4298 4217 4290 0 +34.09(+0.80%)
Apr 27, 2015 4355 4375 4242 4256 0 -78.67(-1.81%)
Apr 24, 2015 4315 4343 4267 4335 0 +25.38(+0.59%)
Apr 23, 2015 4259 4349 4248 4310 0 +34.48(+0.81%)
Apr 22, 2015 4355 4361 4224 4275 0 -79.71(-1.83%)
Apr 21, 2015 4343 4376 4259 4355 0 +77.67(+1.82%)
Apr 20, 2015 4264 4298 4241 4277 0 +27.10(+0.64%)
Apr 17, 2015 4338 4354 4235 4250 0 -126.56(-2.89%)
Apr 16, 2015 4334 4394 4306 4377 0 +41.49(+0.96%)
Apr 15, 2015 4375 4388 4317 4335 0 -20.91(-0.48%)
Apr 14, 2015 4363 4391 4328 4356 0 -23.78(-0.54%)
Apr 13, 2015 4395 4419 4358 4380 0 -27.16(-0.62%)
Apr 10, 2015 4403 4444 4367 4407 0 +21.36(+0.49%)
Apr 09, 2015 4389 4408 4327 4386 0 -14.94(-0.34%)
Apr 08, 2015 4382 4436 4362 4401 0 +20.39(+0.47%)
Apr 07, 2015 4381 4471 4336 4380 0 -15.82(-0.36%)
Apr 06, 2015 4478 4533 4338 4396 0 -132.97(-2.94%)
Apr 02, 2015 4526 4531 4521 4529 0 +61.24(+1.37%)
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