Financial News

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

Restaurants Sector (CIX: MSECTOR712 )

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 (%)
Apr 30, 2015 2340 2356 2316 2323 0 -21.33(-0.91%)
Apr 29, 2015 2356 2375 2326 2345 0 -27.61(-1.16%)
Apr 28, 2015 2359 2379 2341 2372 0 +10.00(+0.42%)
Apr 27, 2015 2400 2410 2354 2362 0 -35.84(-1.49%)
Apr 24, 2015 2360 2408 2351 2398 0 +42.19(+1.79%)
Apr 23, 2015 2353 2370 2334 2356 0 +5.24(+0.22%)
Apr 22, 2015 2345 2386 2317 2351 0 +30.12(+1.30%)
Apr 21, 2015 2324 2350 2309 2321 0 -17.02(-0.73%)
Apr 20, 2015 2320 2345 2313 2338 0 +26.97(+1.17%)
Apr 17, 2015 2314 2326 2294 2311 0 -15.65(-0.67%)
Apr 16, 2015 2334 2362 2319 2326 0 -7.89(-0.34%)
Apr 15, 2015 2351 2365 2329 2334 0 -17.58(-0.75%)
Apr 14, 2015 2357 2369 2338 2352 0 -12.08(-0.51%)
Apr 13, 2015 2358 2379 2347 2364 0 -1.88(-0.08%)
Apr 10, 2015 2340 2374 2333 2366 0 -44.78(-1.86%)
Apr 09, 2015 2414 2431 2394 2411 0 +75.05(+3.21%)
Apr 08, 2015 2326 2351 2310 2335 0 +16.13(+0.70%)
Apr 07, 2015 2335 2346 2312 2319 0 -15.23(-0.65%)
Apr 06, 2015 2322 2353 2313 2335 0 +4.43(+0.19%)
Apr 02, 2015 2330 2330 2330 2330 0 +2.36(+0.10%)
Apr 01, 2015 2337 2344 2312 2328 0 -18.69(-0.80%)
Mar 31, 2015 2358 2375 2344 2346 0 -14.36(-0.61%)
Mar 30, 2015 2352 2376 2343 2361 0 +17.59(+0.75%)
Mar 27, 2015 2344 2364 2331 2343 0 -1.89(-0.08%)
Mar 26, 2015 2346 2360 2321 2345 0 -15.00(-0.64%)
Mar 25, 2015 2385 2410 2358 2360 0 -42.10(-1.75%)
Mar 24, 2015 2397 2416 2377 2402 0 +13.50(+0.57%)
Mar 23, 2015 2364 2405 2356 2389 0 +23.75(+1.00%)
Mar 20, 2015 2358 2384 2345 2365 0 +22.88(+0.98%)
Mar 19, 2015 2347 2362 2332 2342 0 -7.58(-0.32%)
Mar 18, 2015 2334 2361 2313 2350 0 +13.14(+0.56%)
Mar 17, 2015 2343 2354 2326 2337 0 -11.10(-0.47%)
Mar 16, 2015 2342 2360 2333 2348 0 +20.43(+0.88%)
Mar 13, 2015 2330 2349 2309 2327 0 -3.11(-0.13%)
Mar 12, 2015 2300 2336 2295 2330 0 +40.45(+1.77%)
Mar 11, 2015 2314 2329 2285 2290 0 -24.31(-1.05%)
Mar 10, 2015 2333 2337 2306 2314 0 -34.20(-1.46%)
Mar 09, 2015 2331 2362 2327 2348 0 +14.94(+0.64%)
Mar 06, 2015 2363 2376 2327 2333 0 -46.23(-1.94%)
Mar 05, 2015 2371 2395 2359 2380 0 -3.57(-0.15%)
Mar 04, 2015 2383 2399 2374 2383 0 -12.68(-0.53%)
Mar 03, 2015 2400 2407 2384 2396 0 -11.07(-0.46%)
Mar 02, 2015 2380 2430 2368 2407 0 +26.26(+1.10%)
Feb 27, 2015 2383 2405 2362 2381 0 -7.06(-0.30%)
Feb 26, 2015 2389 2398 2384 2388 0 +8.32(+0.35%)
Feb 25, 2015 2326 2394 2319 2379 0 +51.86(+2.23%)
Feb 24, 2015 2312 2340 2298 2328 0 +15.36(+0.66%)
Feb 23, 2015 2311 2326 2300 2312 0 +1.78(+0.08%)
Feb 20, 2015 2305 2320 2289 2310 0 +4.25(+0.18%)
Feb 19, 2015 2306 2320 2290 2306 0 +2.08(+0.09%)
Feb 18, 2015 2285 2311 2278 2304 0 +19.76(+0.87%)
Feb 17, 2015 2284 2302 2265 2284 0 -6.69(-0.29%)
Feb 13, 2015 2291 2291 2291 2291 0 +5.27(+0.23%)
Feb 12, 2015 2269 2296 2250 2286 0 +14.39(+0.63%)
Feb 11, 2015 2273 2284 2253 2271 0 +1.69(+0.07%)
Feb 10, 2015 2247 2277 2236 2270 0 +36.40(+1.63%)
Feb 09, 2015 2251 2261 2227 2233 0 -33.15(-1.46%)
Feb 06, 2015 2278 2289 2252 2266 0 -11.60(-0.51%)
Feb 05, 2015 2269 2295 2254 2278 0 +9.71(+0.43%)
Feb 04, 2015 2256 2286 2248 2268 0 -13.48(-0.59%)
Feb 03, 2015 2254 2287 2241 2282 0 +36.07(+1.61%)
Feb 02, 2015 2247 2260 2206 2246 0 -3.09(-0.14%)
Jan 30, 2015 2268 2281 2244 2249 0 -33.22(-1.46%)
Jan 29, 2015 2248 2288 2235 2282 0 +66.41(+3.00%)
Jan 28, 2015 2243 2251 2212 2216 0 -19.45(-0.87%)
Jan 27, 2015 2236 2253 2226 2235 0 -20.36(-0.90%)
Jan 26, 2015 2230 2261 2226 2255 0 +22.89(+1.03%)
Jan 23, 2015 2247 2268 2224 2233 0 -12.00(-0.53%)
Jan 22, 2015 2239 2250 2222 2245 0 +30.46(+1.38%)
Jan 21, 2015 2209 2222 2195 2214 0 -6.11(-0.28%)
Jan 20, 2015 2241 2250 2205 2220 0 -14.46(-0.65%)
Jan 16, 2015 2213 2240 2202 2235 0 +13.73(+0.62%)
Jan 15, 2015 2221 2228 2209 2221 0 -18.62(-0.83%)
Jan 14, 2015 2231 2256 2217 2240 0 -22.03(-0.97%)
Jan 13, 2015 2262 2262 2262 2262 0 +1.18(+0.05%)
Jan 12, 2015 2270 2281 2249 2260 0 -4.41(-0.19%)
Jan 09, 2015 2279 2285 2249 2265 0 -17.63(-0.77%)
Jan 08, 2015 2269 2299 2261 2282 0 +27.12(+1.20%)
Jan 07, 2015 2214 2260 2205 2255 0 +63.31(+2.89%)
Jan 06, 2015 2209 2228 2170 2192 0 -7.01(-0.32%)
Jan 05, 2015 2223 2237 2192 2199 0 -24.97(-1.12%)
Jan 02, 2015 2248 2263 2212 2224 0 -11.65(-0.52%)
Dec 31, 2014 2236 2236 2236 2236 0 -10.02(-0.45%)
Dec 30, 2014 2257 2266 2238 2246 0 -14.81(-0.66%)
Dec 29, 2014 2238 2272 2235 2261 0 +15.62(+0.70%)
Dec 26, 2014 2233 2252 2228 2245 0 +16.20(+0.73%)
Dec 24, 2014 2229 2229 2229 2229 0 -2.04(-0.09%)
Dec 23, 2014 2231 2245 2222 2231 0 +7.31(+0.33%)
Dec 22, 2014 2199 2228 2192 2223 0 +27.97(+1.27%)
Dec 19, 2014 2204 2223 2186 2195 0 -10.64(-0.48%)
Dec 18, 2014 2188 2212 2167 2206 0 +34.92(+1.61%)
Dec 17, 2014 2125 2181 2110 2171 0 +55.30(+2.61%)
Dec 16, 2014 2116 2152 2115 2116 0 -18.88(-0.88%)
Dec 15, 2014 2184 2193 2127 2135 0 -41.30(-1.90%)
Dec 12, 2014 2167 2198 2160 2176 0 +4.44(+0.20%)
Dec 11, 2014 2154 2187 2148 2172 0 +25.05(+1.17%)
Dec 10, 2014 2171 2191 2138 2147 0 -50.79(-2.31%)
Dec 09, 2014 2192 2212 2177 2197 0 -20.55(-0.93%)
Dec 08, 2014 2230 2287 2205 2218 0 -52.55(-2.31%)
Dec 05, 2014 2263 2280 2254 2270 0 +11.90(+0.53%)
Dec 04, 2014 2250 2269 2238 2259 0 +7.58(+0.34%)
Dec 03, 2014 2249 2265 2233 2251 0 -4.06(-0.18%)
Dec 02, 2014 2249 2283 2237 2255 0 +1.06(+0.05%)
Dec 01, 2014 2251 2280 2239 2254 0 -12.58(-0.56%)
Nov 28, 2014 2248 2285 2247 2267 0 +18.11(+0.81%)
Nov 26, 2014 2248 2248 2248 2248 0 -2.93(-0.13%)
Nov 25, 2014 2259 2268 2244 2251 0 -4.41(-0.20%)
Nov 24, 2014 2245 2262 2232 2256 0 +16.83(+0.75%)
Nov 21, 2014 2260 2264 2233 2239 0 -0.17(-0.01%)
Nov 20, 2014 2225 2251 2221 2239 0 +14.71(+0.66%)
Nov 19, 2014 2229 2241 2215 2224 0 +1.22(+0.05%)
Nov 18, 2014 2216 2237 2204 2223 0 +8.08(+0.36%)
Nov 17, 2014 2227 2234 2208 2215 0 -15.66(-0.70%)
Nov 14, 2014 2226 2252 2216 2231 0 +2.04(+0.09%)
Nov 13, 2014 2225 2244 2215 2229 0 +7.33(+0.33%)
Nov 12, 2014 2202 2226 2198 2221 0 +13.12(+0.59%)
Nov 11, 2014 2205 2217 2196 2208 0 +5.54(+0.25%)
Nov 10, 2014 2201 2215 2190 2203 0 +8.55(+0.39%)
Nov 07, 2014 2184 2198 2169 2194 0 +5.17(+0.24%)
Nov 06, 2014 2183 2195 2172 2189 0 +10.55(+0.48%)
Nov 05, 2014 2186 2194 2166 2178 0 +3.46(+0.16%)
Nov 04, 2014 2153 2181 2147 2175 0 +26.39(+1.23%)
Nov 03, 2014 2150 2156 2134 2149 0 -1.26(-0.06%)
Oct 31, 2014 2149 2161 2127 2150 0 +15.49(+0.73%)
Oct 30, 2014 2119 2140 2111 2134 0 +5.06(+0.24%)
Oct 28, 2014 2114 2133 2100 2129 0 +28.46(+1.35%)
Oct 27, 2014 2089 2108 2086 2101 0 +7.90(+0.38%)
Oct 24, 2014 2069 2097 2062 2093 0 +23.20(+1.12%)
Oct 23, 2014 2085 2094 2063 2070 0 -2.51(-0.12%)
Oct 21, 2014 2064 2093 2048 2072 0 -22.74(-1.09%)
Oct 20, 2014 2071 2097 2068 2095 0 +19.79(+0.95%)
Oct 17, 2014 2075 2091 2053 2075 0 +15.02(+0.73%)
Oct 16, 2014 2033 2071 2030 2060 0 -0.57(-0.03%)
Oct 15, 2014 2049 2075 2026 2061 0 -11.73(-0.57%)
Oct 14, 2014 2055 2084 2046 2073 0 +25.31(+1.24%)
Oct 13, 2014 2082 2092 2043 2047 0 -36.88(-1.77%)
Oct 10, 2014 2092 2115 2080 2084 0 -7.75(-0.37%)
Oct 09, 2014 2120 2129 2088 2092 0 -30.81(-1.45%)
Oct 08, 2014 2102 2132 2094 2123 0 +25.96(+1.24%)
Oct 07, 2014 2118 2122 2095 2097 0 -32.25(-1.51%)
Oct 06, 2014 2144 2149 2125 2129 0 -18.25(-0.85%)
Oct 03, 2014 2150 2162 2135 2147 0 +18.50(+0.87%)
Oct 02, 2014 2123 2141 2117 2129 0 +4.47(+0.21%)
Oct 01, 2014 2136 2149 2116 2124 0 -16.70(-0.78%)
Sep 30, 2014 2164 2171 2130 2141 0 -21.82(-1.01%)
Sep 29, 2014 2128 2179 2120 2163 0 +23.92(+1.12%)
Sep 26, 2014 2117 2146 2115 2139 0 +20.68(+0.98%)
Sep 25, 2014 2137 2147 2113 2118 0 -20.65(-0.97%)
Sep 19, 2014 2136 2154 2127 2139 0 +11.96(+0.56%)
Sep 18, 2014 2123 2135 2112 2127 0 +9.74(+0.46%)
Sep 17, 2014 2116 2128 2102 2117 0 +0.55(+0.03%)
Sep 16, 2014 2109 2129 2102 2117 0 +5.48(+0.26%)
Sep 15, 2014 2108 2124 2098 2111 0 +1.96(+0.09%)
Sep 12, 2014 2120 2129 2099 2109 0 -7.48(-0.35%)
Sep 11, 2014 2113 2126 2102 2117 0 +35.77(+1.72%)
Sep 10, 2014 2048 2086 2041 2081 0 +27.09(+1.32%)
Sep 09, 2014 2075 2081 2049 2054 0 -22.58(-1.09%)
Sep 08, 2014 2074 2084 2065 2076 0 -5.36(-0.26%)
Sep 05, 2014 2072 2085 2067 2082 0 +6.34(+0.31%)
Sep 04, 2014 2063 2084 2059 2075 0 +1.63(+0.08%)
Sep 03, 2014 2078 2091 2069 2074 0 +1.24(+0.06%)
Sep 02, 2014 2077 2091 2060 2072 0 -11.51(-0.55%)
Aug 29, 2014 2084 2084 2084 0 -3.49(-0.17%)
Aug 28, 2014 2075 2099 2072 2087 0 -6.08(-0.29%)
Aug 27, 2014 2095 2104 2078 2094 0 -1.94(-0.09%)
Aug 26, 2014 2095 2108 2087 2095 0 +0.04(+0.00%)
Aug 25, 2014 2098 2112 2089 2095 0 +5.14(+0.25%)
Aug 22, 2014 2090 2100 2083 2090 0 -1.15(-0.05%)
Aug 21, 2014 2096 2105 2082 2091 0 +1.70(+0.08%)
Aug 20, 2014 2091 2102 2082 2090 0 -4.15(-0.20%)
Aug 19, 2014 2095 2104 2086 2094 0 +4.50(+0.22%)
Aug 18, 2014 2082 2100 2078 2089 0 +15.67(+0.76%)
Aug 15, 2014 2081 2091 2063 2074 0 +1.70(+0.08%)
Aug 14, 2014 2072 2081 2060 2072 0 -4.74(-0.23%)
Aug 13, 2014 2068 2087 2062 2077 0 +11.77(+0.57%)
Aug 12, 2014 2063 2071 2056 2065 0 -1.90(-0.09%)
Aug 11, 2014 2063 2077 2057 2067 0 +6.47(+0.31%)
Aug 08, 2014 2051 2068 2044 2060 0 +5.72(+0.28%)
Aug 07, 2014 2066 2076 2049 2055 0 +0.50(+0.02%)
Aug 06, 2014 2050 2070 2045 2054 0 -0.17(-0.01%)
Aug 05, 2014 2068 2079 2049 2054 0 -18.96(-0.91%)
Aug 04, 2014 2068 2081 2055 2073 0 +6.50(+0.31%)
Aug 01, 2014 2061 2079 2055 2067 0 +1.23(+0.06%)
Jul 31, 2014 2074 2083 2057 2066 0 -34.41(-1.64%)
Jul 23, 2014 2102 2114 2087 2100 0 -9.88(-0.47%)
Jul 22, 2014 2091 2124 2085 2110 0 +19.90(+0.95%)
Jul 21, 2014 2114 2120 2085 2090 0 -37.74(-1.77%)
Jul 18, 2014 2112 2136 2108 2128 0 +17.64(+0.84%)
Jul 17, 2014 2139 2148 2106 2110 0 -46.95(-2.18%)
Jul 16, 2014 2171 2177 2148 2157 0 -19.49(-0.90%)
Jul 15, 2014 2181 2188 2163 2177 0 -7.49(-0.34%)
Jul 14, 2014 2184 2194 2175 2184 0 +8.17(+0.38%)
Jul 11, 2014 2181 2188 2167 2176 0 -7.22(-0.33%)
Jul 10, 2014 2175 2196 2170 2183 0 -15.63(-0.71%)
Jul 09, 2014 2174 2205 2172 2199 0 +24.61(+1.13%)
Jul 08, 2014 2174 2189 2162 2174 0 -7.88(-0.36%)
Jul 07, 2014 2193 2198 2171 2182 0 -17.18(-0.78%)
Jul 03, 2014 2199 2199 2199 0 +11.62(+0.53%)
Jul 02, 2014 2194 2201 2181 2188 0 -8.08(-0.37%)
Jul 01, 2014 2183 2206 2179 2196 0 +11.69(+0.54%)
Jun 30, 2014 2194 2201 2176 2184 0 -15.02(-0.68%)
Jun 27, 2014 2195 2207 2188 2199 0 -2.53(-0.11%)
Jun 26, 2014 2202 2211 2187 2201 0 -2.36(-0.11%)
Jun 25, 2014 2185 2209 2181 2204 0 +11.92(+0.54%)
Jun 24, 2014 2196 2211 2187 2192 0 -9.86(-0.45%)
Jun 23, 2014 2192 2206 2185 2202 0 +6.11(+0.28%)
Jun 20, 2014 2198 2205 2186 2196 0 -2.82(-0.13%)
Jun 19, 2014 2184 2207 2182 2198 0 +9.82(+0.45%)
Jun 18, 2014 2186 2195 2170 2189 0 +4.72(+0.22%)
Jun 17, 2014 2175 2195 2171 2184 0 +2.87(+0.13%)
Jun 16, 2014 2167 2186 2163 2181 0 +6.97(+0.32%)
Jun 13, 2014 2150 2179 2147 2174 0 +15.71(+0.73%)
Jun 12, 2014 2168 2185 2148 2158 0 -12.14(-0.56%)
Jun 11, 2014 2163 2180 2158 2171 0 -1.65(-0.08%)
Jun 10, 2014 2184 2189 2165 2172 0 -21.91(-1.00%)
Jun 06, 2014 2191 2204 2179 2194 0 +5.18(+0.24%)
Jun 05, 2014 2180 2195 2168 2189 0 +8.10(+0.37%)
Jun 04, 2014 2161 2183 2154 2181 0 +17.48(+0.81%)
Jun 03, 2014 2159 2174 2153 2163 0 -7.11(-0.33%)
Jun 02, 2014 2154 2178 2148 2170 0 +15.35(+0.71%)
May 30, 2014 2150 2159 2137 2155 0 +5.45(+0.25%)
May 29, 2014 2149 2159 2137 2150 0 +0.09(+0.00%)
May 28, 2014 2148 2164 2131 2150 0 -8.49(-0.39%)
May 27, 2014 2143 2169 2140 2158 0 +19.99(+0.93%)
May 23, 2014 2138 2138 2138 0 -3.75(-0.18%)
May 22, 2014 2132 2152 2124 2142 0 +11.99(+0.56%)
May 21, 2014 2116 2134 2108 2130 0 +17.97(+0.85%)
May 20, 2014 2122 2134 2104 2112 0 -12.15(-0.57%)
May 19, 2014 2127 2136 2111 2124 0 -10.27(-0.48%)
May 16, 2014 2125 2141 2113 2134 0 +8.34(+0.39%)
May 15, 2014 2133 2143 2108 2126 0 -14.15(-0.66%)
May 14, 2014 2156 2165 2130 2140 0 -15.33(-0.71%)
May 13, 2014 2154 2165 2139 2155 0 +5.17(+0.24%)
May 12, 2014 2144 2161 2139 2150 0 +7.42(+0.35%)
May 09, 2014 2124 2146 2116 2143 0 +16.29(+0.77%)
May 08, 2014 2123 2144 2114 2127 0 -0.69(-0.03%)
May 07, 2014 2126 2140 2107 2127 0 +7.13(+0.34%)
May 06, 2014 2125 2141 2116 2120 0 -10.46(-0.49%)
May 05, 2014 2129 2140 2112 2131 0 -1.29(-0.06%)
May 02, 2014 2125 2152 2120 2132 0 +9.19(+0.43%)
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