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 14, 2021 3703 3709 3632 3648 0 -40.96(-1.11%)
Jan 13, 2021 3700 3723 3673 3689 0 -11.89(-0.32%)
Dec 23, 2020 3732 3752 3693 3701 0 -28.72(-0.77%)
Dec 22, 2020 3702 3737 3679 3730 0 +33.15(+0.90%)
Dec 21, 2020 3695 3710 3623 3697 0 -37.24(-1.00%)
Dec 18, 2020 3741 3773 3716 3734 0 +0.67(+0.02%)
Dec 17, 2020 3700 3756 3695 3733 0 +44.57(+1.21%)
Dec 16, 2020 3715 3731 3680 3689 0 -23.97(-0.65%)
Dec 15, 2020 3686 3721 3673 3713 0 +60.10(+1.65%)
Dec 14, 2020 3682 3710 3648 3652 0 -11.59(-0.32%)
Dec 11, 2020 3635 3687 3617 3664 0 +21.45(+0.59%)
Dec 10, 2020 3673 3691 3633 3643 0 -42.41(-1.15%)
Dec 09, 2020 3712 3715 3658 3685 0 -9.89(-0.27%)
Dec 08, 2020 3672 3710 3667 3695 0 -1.82(-0.05%)
Dec 07, 2020 3720 3733 3685 3697 0 -25.68(-0.69%)
Dec 04, 2020 3695 3729 3690 3722 0 +23.20(+0.63%)
Dec 03, 2020 3698 3736 3675 3699 0 -8.63(-0.23%)
Dec 02, 2020 3764 3780 3685 3708 0 -66.74(-1.77%)
Dec 01, 2020 3793 3815 3761 3775 0 +14.59(+0.39%)
Nov 30, 2020 3758 3792 3733 3760 0 -13.00(-0.34%)
Nov 27, 2020 3792 3801 3758 3773 0 -14.49(-0.38%)
Nov 25, 2020 3802 3806 3758 3787 0 -20.87(-0.55%)
Nov 24, 2020 3818 3845 3792 3808 0 +13.67(+0.36%)
Nov 23, 2020 3823 3835 3777 3795 0 -13.82(-0.36%)
Nov 20, 2020 3831 3844 3792 3808 0 -14.48(-0.38%)
Nov 19, 2020 3809 3838 3769 3823 0 +2.09(+0.05%)
Nov 18, 2020 3877 3897 3819 3821 0 -38.66(-1.00%)
Nov 17, 2020 3858 3879 3829 3860 0 -20.33(-0.52%)
Nov 16, 2020 3880 3911 3838 3880 0 +20.58(+0.53%)
Nov 13, 2020 3868 3887 3834 3859 0 +21.32(+0.56%)
Nov 12, 2020 3884 3899 3819 3838 0 -60.59(-1.55%)
Nov 11, 2020 3917 3930 3876 3899 0 -13.02(-0.33%)
Nov 10, 2020 3842 3932 3819 3912 0 +76.87(+2.00%)
Nov 09, 2020 3930 3989 3825 3835 0 +77.59(+2.07%)
Nov 06, 2020 3779 3812 3737 3757 0 +3.85(+0.10%)
Nov 05, 2020 3708 3789 3676 3753 0 +118.93(+3.27%)
Nov 04, 2020 3581 3706 3578 3634 0 +52.82(+1.47%)
Nov 03, 2020 3516 3599 3511 3582 0 +115.96(+3.35%)
Nov 02, 2020 3421 3498 3413 3466 0 +81.56(+2.41%)
Oct 30, 2020 3367 3406 3335 3384 0 +9.97(+0.30%)
Oct 29, 2020 3362 3409 3327 3374 0 +18.64(+0.56%)
Oct 28, 2020 3421 3440 3344 3355 0 -111.95(-3.23%)
Oct 27, 2020 3513 3527 3461 3467 0 -73.58(-2.08%)
Oct 26, 2020 3606 3617 3519 3541 0 -94.17(-2.59%)
Oct 23, 2020 3613 3643 3593 3635 0 +38.40(+1.07%)
Oct 22, 2020 3563 3616 3555 3597 0 +37.67(+1.06%)
Oct 21, 2020 3565 3598 3545 3559 0 -21.67(-0.61%)
Oct 20, 2020 3596 3624 3573 3581 0 +14.86(+0.42%)
Oct 19, 2020 3640 3651 3559 3566 0 -59.73(-1.65%)
Oct 16, 2020 3625 3652 3617 3626 0 +8.65(+0.24%)
Oct 15, 2020 3586 3626 3575 3617 0 +21.03(+0.58%)
Oct 14, 2020 3612 3637 3586 3596 0 -20.91(-0.58%)
Oct 13, 2020 3660 3681 3602 3617 0 -39.67(-1.08%)
Oct 12, 2020 3621 3670 3614 3656 0 +49.53(+1.37%)
Oct 09, 2020 3610 3625 3589 3607 0 +11.44(+0.32%)
Oct 08, 2020 3585 3607 3568 3596 0 +26.06(+0.73%)
Oct 07, 2020 3569 3588 3549 3569 0 +21.88(+0.62%)
Oct 06, 2020 3602 3613 3537 3548 0 -34.61(-0.97%)
Oct 05, 2020 3598 3612 3567 3582 0 +10.57(+0.30%)
Oct 02, 2020 3495 3593 3492 3572 0 +28.94(+0.82%)
Oct 01, 2020 3569 3574 3513 3543 0 -6.69(-0.19%)
Sep 30, 2020 3567 3586 3522 3549 0 -10.47(-0.29%)
Sep 29, 2020 3582 3600 3552 3560 0 -19.67(-0.55%)
Sep 28, 2020 3593 3617 3569 3579 0 +18.48(+0.52%)
Sep 25, 2020 3480 3570 3475 3561 0 +71.38(+2.05%)
Sep 24, 2020 3500 3524 3448 3490 0 -2.38(-0.07%)
Sep 23, 2020 3530 3566 3490 3492 0 -100.56(-2.80%)
Sep 22, 2020 3562 3607 3551 3593 0 +26.62(+0.75%)
Sep 21, 2020 3581 3588 3532 3566 0 -50.94(-1.41%)
Sep 18, 2020 3626 3664 3606 3617 0 -16.92(-0.47%)
Sep 17, 2020 3635 3679 3605 3634 0 -24.55(-0.67%)
Sep 16, 2020 3679 3723 3651 3658 0 -6.86(-0.19%)
Sep 15, 2020 3653 3693 3640 3665 0 +18.74(+0.51%)
Sep 14, 2020 3589 3660 3583 3646 0 +77.76(+2.18%)
Sep 11, 2020 3541 3587 3527 3569 0 +35.61(+1.01%)
Sep 10, 2020 3563 3571 3521 3533 0 -23.27(-0.65%)
Sep 09, 2020 3503 3584 3494 3556 0 +64.79(+1.86%)
Sep 08, 2020 3510 3536 3479 3492 0 -25.46(-0.72%)
Sep 04, 2020 3539 3555 3463 3517 0 -0.61(-0.02%)
Sep 03, 2020 3595 3612 3493 3518 0 -85.22(-2.37%)
Sep 02, 2020 3577 3629 3565 3603 0 +31.09(+0.87%)
Sep 01, 2020 3552 3579 3531 3572 0 -0.28(-0.01%)
Aug 31, 2020 3571 3595 3559 3572 0 -6.95(-0.19%)
Aug 28, 2020 3577 3586 3545 3579 0 +3.15(+0.09%)
Aug 27, 2020 3570 3601 3558 3576 0 +17.11(+0.48%)
Aug 26, 2020 3540 3589 3523 3559 0 +17.28(+0.49%)
Aug 25, 2020 3541 3553 3523 3541 0 +14.91(+0.42%)
Aug 24, 2020 3498 3531 3484 3527 0 +42.47(+1.22%)
Aug 21, 2020 3462 3492 3442 3484 0 +28.18(+0.82%)
Aug 20, 2020 3452 3471 3442 3456 0 -12.66(-0.36%)
Aug 19, 2020 3494 3506 3457 3469 0 -8.92(-0.26%)
Aug 18, 2020 3480 3499 3464 3478 0 -5.20(-0.15%)
Aug 17, 2020 3504 3525 3473 3483 0 -20.44(-0.58%)
Aug 14, 2020 3497 3526 3479 3503 0 -4.07(-0.12%)
Aug 13, 2020 3507 3522 3480 3507 0 -24.34(-0.69%)
Aug 12, 2020 3528 3556 3512 3532 0 +17.13(+0.49%)
Aug 11, 2020 3537 3550 3495 3514 0 -3.85(-0.11%)
Aug 10, 2020 3524 3548 3492 3518 0 -16.58(-0.47%)
Aug 07, 2020 3457 3579 3456 3535 0 +79.59(+2.30%)
Aug 06, 2020 3413 3463 3407 3455 0 +41.92(+1.23%)
Aug 05, 2020 3414 3446 3388 3413 0 +16.88(+0.50%)
Aug 04, 2020 3397 3420 3372 3396 0 -16.75(-0.49%)
Aug 03, 2020 3425 3437 3391 3413 0 -1.09(-0.03%)
Jul 31, 2020 3390 3418 3367 3414 0 +4.08(+0.12%)
Jul 30, 2020 3392 3423 3349 3410 0 -8.90(-0.26%)
Jul 29, 2020 3371 3431 3363 3419 0 +68.58(+2.05%)
Jul 28, 2020 3332 3371 3329 3351 0 +8.62(+0.26%)
Jul 27, 2020 3351 3358 3322 3342 0 -3.05(-0.09%)
Jul 24, 2020 3390 3401 3337 3345 0 -27.41(-0.81%)
Jul 23, 2020 3376 3408 3351 3372 0 +2.35(+0.07%)
Jul 22, 2020 3335 3380 3319 3370 0 +21.69(+0.65%)
Jul 21, 2020 3333 3377 3324 3348 0 +26.44(+0.80%)
Jul 20, 2020 3374 3384 3313 3322 0 -67.14(-1.98%)
Jul 17, 2020 3353 3407 3335 3389 0 +49.77(+1.49%)
Jul 16, 2020 3314 3360 3309 3339 0 +17.27(+0.52%)
Jul 15, 2020 3315 3340 3298 3322 0 +37.04(+1.13%)
Jul 14, 2020 3229 3287 3226 3285 0 +59.07(+1.83%)
Jul 13, 2020 3234 3267 3206 3226 0 +9.11(+0.28%)
Jul 10, 2020 3159 3223 3158 3217 0 +55.54(+1.76%)
Jul 09, 2020 3176 3191 3118 3161 0 -24.72(-0.78%)
Jul 08, 2020 3213 3229 3168 3186 0 -41.32(-1.28%)
Jul 07, 2020 3239 3260 3218 3227 0 -26.33(-0.81%)
Jul 06, 2020 3276 3287 3230 3254 0 +10.75(+0.33%)
Jul 02, 2020 3270 3288 3232 3243 0 -2.68(-0.08%)
Jul 01, 2020 3277 3293 3235 3246 0 -28.78(-0.88%)
Jun 30, 2020 3207 3289 3199 3274 0 +60.69(+1.89%)
Jun 29, 2020 3214 3226 3175 3214 0 +27.72(+0.87%)
Jun 26, 2020 3175 3206 3161 3186 0 +7.50(+0.24%)
Jun 25, 2020 3134 3193 3111 3178 0 +32.00(+1.02%)
Jun 24, 2020 3215 3219 3135 3146 0 -85.19(-2.64%)
Jun 23, 2020 3253 3269 3203 3232 0 +10.14(+0.31%)
Jun 22, 2020 3169 3228 3141 3221 0 +50.94(+1.61%)
Jun 19, 2020 3303 3318 3166 3171 0 -83.10(-2.55%)
Jun 18, 2020 3267 3283 3232 3254 0 -29.10(-0.89%)
Jun 17, 2020 3309 3319 3264 3283 0 -5.49(-0.17%)
Jun 16, 2020 3325 3346 3247 3288 0 +44.38(+1.37%)
Jun 15, 2020 3154 3274 3142 3244 0 +16.06(+0.50%)
Jun 12, 2020 3280 3307 3161 3228 0 +17.96(+0.56%)
Jun 11, 2020 3331 3348 3205 3210 0 -197.96(-5.81%)
Jun 10, 2020 3481 3486 3388 3408 0 -61.02(-1.76%)
Jun 09, 2020 3497 3515 3437 3469 0 -75.87(-2.14%)
Jun 08, 2020 3506 3557 3490 3545 0 +29.86(+0.85%)
Jun 05, 2020 3452 3537 3414 3515 0 +128.94(+3.81%)
Jun 04, 2020 3401 3425 3350 3386 0 -46.23(-1.35%)
Jun 03, 2020 3387 3451 3365 3432 0 +79.76(+2.38%)
Jun 02, 2020 3309 3375 3288 3352 0 +47.71(+1.44%)
Jun 01, 2020 3327 3336 3293 3305 0 -16.19(-0.49%)
May 29, 2020 3327 3346 3292 3321 0 +6.33(+0.19%)
May 28, 2020 3298 3344 3272 3314 0 +50.93(+1.56%)
May 27, 2020 3231 3272 3195 3264 0 +72.04(+2.26%)
May 26, 2020 3167 3220 3158 3192 0 +82.86(+2.67%)
May 22, 2020 3107 3114 3079 3109 0 +3.98(+0.13%)
May 21, 2020 3111 3149 3092 3105 0 -24.01(-0.77%)
May 20, 2020 3115 3163 3088 3129 0 +38.87(+1.26%)
May 19, 2020 3116 3147 3084 3090 0 -36.95(-1.18%)
May 18, 2020 3094 3153 3073 3127 0 +122.83(+4.09%)
May 15, 2020 3008 3038 2970 3004 0 -31.34(-1.03%)
May 14, 2020 2980 3039 2934 3035 0 +29.77(+0.99%)
May 13, 2020 3060 3082 2986 3006 0 -63.13(-2.06%)
May 12, 2020 3149 3156 3065 3069 0 -72.00(-2.29%)
May 11, 2020 3112 3164 3088 3141 0 -3.95(-0.13%)
May 08, 2020 3167 3198 3120 3145 0 +0.98(+0.03%)
May 07, 2020 3053 3171 3041 3144 0 +135.84(+4.52%)
May 06, 2020 3157 3163 2983 3008 0 -37.01(-1.22%)
May 05, 2020 3067 3091 3030 3045 0 -1.81(-0.06%)
May 04, 2020 3003 3060 2985 3047 0 +24.49(+0.81%)
May 01, 2020 3038 3045 2988 3022 0 -60.35(-1.96%)
Apr 30, 2020 3094 3113 3031 3082 0 -49.35(-1.58%)
Apr 29, 2020 3183 3195 3106 3132 0 +2.90(+0.09%)
Apr 28, 2020 3174 3185 3089 3129 0 +17.70(+0.57%)
Apr 27, 2020 3037 3131 3028 3111 0 +98.91(+3.28%)
Apr 24, 2020 3014 3038 2965 3012 0 +9.34(+0.31%)
Apr 23, 2020 3025 3064 2991 3003 0 -25.18(-0.83%)
Apr 22, 2020 3011 3054 2987 3028 0 +59.52(+2.00%)
Apr 21, 2020 2964 3020 2940 2969 0 -58.22(-1.92%)
Apr 20, 2020 3066 3092 3019 3027 0 -76.99(-2.48%)
Apr 17, 2020 3092 3120 3041 3104 0 +94.17(+3.13%)
Apr 16, 2020 2996 3022 2941 3010 0 +21.43(+0.72%)
Apr 15, 2020 3015 3037 2955 2988 0 -98.07(-3.18%)
Apr 14, 2020 3071 3107 3019 3086 0 +63.67(+2.11%)
Apr 13, 2020 3119 3144 2992 3023 0 -104.82(-3.35%)
Apr 09, 2020 3022 3187 3017 3127 0 +137.44(+4.60%)
Apr 08, 2020 2883 3007 2840 2990 0 +133.89(+4.69%)
Apr 07, 2020 2957 2977 2844 2856 0 +18.78(+0.66%)
Apr 06, 2020 2860 2882 2812 2837 0 +72.90(+2.64%)
Apr 03, 2020 2825 2861 2729 2764 0 -82.07(-2.88%)
Apr 02, 2020 2734 2875 2722 2846 0 +85.42(+3.09%)
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