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 29, 2016 2575 2580 2538 2551 0 -24.91(-0.97%)
Apr 28, 2016 2576 2603 2562 2576 0 -19.41(-0.75%)
Apr 27, 2016 2594 2608 2576 2595 0 -10.65(-0.41%)
Apr 26, 2016 2596 2617 2585 2606 0 +10.85(+0.42%)
Apr 25, 2016 2565 2600 2557 2595 0 +24.41(+0.95%)
Apr 22, 2016 2605 2617 2557 2571 0 -7.12(-0.28%)
Apr 21, 2016 2625 2647 2569 2578 0 -45.04(-1.72%)
Apr 20, 2016 2628 2649 2610 2623 0 +3.77(+0.14%)
Apr 19, 2016 2624 2641 2596 2619 0 -14.34(-0.54%)
Apr 18, 2016 2618 2640 2608 2633 0 +14.60(+0.56%)
Apr 15, 2016 2606 2628 2597 2619 0 +6.69(+0.26%)
Apr 14, 2016 2612 2628 2597 2612 0 +8.17(+0.31%)
Apr 13, 2016 2606 2621 2578 2604 0 -6.31(-0.24%)
Apr 12, 2016 2610 2623 2583 2610 0 +5.74(+0.22%)
Apr 11, 2016 2624 2638 2601 2605 0 -10.37(-0.40%)
Apr 08, 2016 2615 2632 2595 2615 0 +6.17(+0.24%)
Apr 07, 2016 2605 2629 2587 2609 0 -0.03(-0.00%)
Apr 06, 2016 2604 2621 2590 2609 0 +5.77(+0.22%)
Apr 05, 2016 2601 2622 2582 2603 0 -12.24(-0.47%)
Apr 04, 2016 2614 2632 2598 2615 0 +2.64(+0.10%)
Apr 01, 2016 2576 2624 2569 2613 0 +20.47(+0.79%)
Mar 31, 2016 2600 2617 2580 2592 0 -4.12(-0.16%)
Mar 30, 2016 2581 2608 2565 2596 0 +33.47(+1.31%)
Mar 29, 2016 2544 2574 2535 2563 0 +19.06(+0.75%)
Mar 28, 2016 2552 2565 2534 2544 0 +6.03(+0.24%)
Mar 24, 2016 2538 2538 2538 2538 0 -18.88(-0.74%)
Mar 23, 2016 2553 2581 2536 2557 0 +6.24(+0.24%)
Mar 22, 2016 2548 2567 2537 2550 0 -3.60(-0.14%)
Mar 21, 2016 2545 2568 2531 2554 0 +4.11(+0.16%)
Mar 18, 2016 2552 2568 2530 2550 0 +2.72(+0.11%)
Mar 17, 2016 2554 2573 2535 2547 0 -12.80(-0.50%)
Mar 16, 2016 2540 2574 2525 2560 0 +6.74(+0.26%)
Mar 15, 2016 2545 2575 2530 2553 0 -3.38(-0.13%)
Mar 14, 2016 2541 2571 2528 2557 0 +17.74(+0.70%)
Mar 11, 2016 2522 2552 2511 2539 0 +28.94(+1.15%)
Mar 10, 2016 2518 2537 2482 2510 0 +1.67(+0.07%)
Mar 09, 2016 2513 2535 2483 2508 0 +8.88(+0.36%)
Mar 08, 2016 2485 2528 2471 2499 0 -2.21(-0.09%)
Mar 07, 2016 2491 2513 2472 2502 0 +2.09(+0.08%)
Mar 04, 2016 2482 2507 2465 2499 0 +18.33(+0.74%)
Mar 03, 2016 2481 2495 2445 2481 0 -12.41(-0.50%)
Mar 02, 2016 2491 2506 2470 2494 0 -3.20(-0.13%)
Mar 01, 2016 2467 2509 2457 2497 0 +44.59(+1.82%)
Feb 29, 2016 2446 2484 2433 2452 0 +7.10(+0.29%)
Feb 26, 2016 2458 2468 2418 2445 0 -13.36(-0.54%)
Feb 25, 2016 2450 2473 2421 2458 0 +21.71(+0.89%)
Feb 24, 2016 2417 2449 2396 2437 0 +3.14(+0.13%)
Feb 23, 2016 2424 2461 2412 2434 0 +1.60(+0.07%)
Feb 22, 2016 2410 2447 2407 2432 0 +31.39(+1.31%)
Feb 19, 2016 2406 2424 2379 2401 0 -10.43(-0.43%)
Feb 18, 2016 2431 2450 2393 2411 0 -28.86(-1.18%)
Feb 17, 2016 2423 2456 2392 2440 0 +21.43(+0.89%)
Feb 16, 2016 2393 2424 2378 2418 0 +40.41(+1.70%)
Feb 12, 2016 2378 2378 2378 2378 0 +44.87(+1.92%)
Feb 11, 2016 2313 2354 2298 2333 0 -14.65(-0.62%)
Feb 10, 2016 2355 2374 2341 2348 0 +9.69(+0.41%)
Feb 09, 2016 2327 2373 2309 2338 0 -2.62(-0.11%)
Feb 08, 2016 2324 2362 2283 2341 0 -10.21(-0.43%)
Feb 05, 2016 2446 2452 2339 2351 0 -96.11(-3.93%)
Feb 04, 2016 2441 2463 2397 2447 0 -2.35(-0.10%)
Feb 03, 2016 2490 2501 2420 2449 0 -38.68(-1.55%)
Feb 02, 2016 2489 2511 2466 2488 0 -14.80(-0.59%)
Feb 01, 2016 2477 2517 2465 2503 0 +22.13(+0.89%)
Jan 29, 2016 2454 2496 2445 2481 0 +32.82(+1.34%)
Jan 28, 2016 2426 2461 2406 2448 0 +31.24(+1.29%)
Jan 27, 2016 2423 2445 2398 2417 0 -5.69(-0.23%)
Jan 26, 2016 2390 2437 2380 2422 0 +39.70(+1.67%)
Jan 25, 2016 2431 2438 2365 2383 0 -10.43(-0.44%)
Jan 22, 2016 2391 2408 2366 2393 0 +16.71(+0.70%)
Jan 21, 2016 2356 2400 2335 2376 0 +32.61(+1.39%)
Jan 20, 2016 2354 2382 2296 2344 0 -29.41(-1.24%)
Jan 19, 2016 2362 2390 2337 2373 0 +34.25(+1.46%)
Jan 15, 2016 2339 2339 2339 2339 0 -29.64(-1.25%)
Jan 14, 2016 2352 2385 2298 2369 0 +30.79(+1.32%)
Jan 13, 2016 2375 2391 2326 2338 0 -28.92(-1.22%)
Jan 12, 2016 2353 2380 2332 2367 0 +25.01(+1.07%)
Jan 11, 2016 2338 2363 2317 2342 0 +10.97(+0.47%)
Jan 08, 2016 2342 2375 2321 2331 0 -6.48(-0.28%)
Jan 07, 2016 2364 2385 2330 2337 0 -57.77(-2.41%)
Jan 06, 2016 2393 2421 2377 2395 0 -27.30(-1.13%)
Jan 05, 2016 2406 2438 2389 2422 0 +20.46(+0.85%)
Jan 04, 2016 2403 2419 2367 2402 0 -31.20(-1.28%)
Dec 31, 2015 2433 2433 2433 2433 0 -24.13(-0.98%)
Dec 30, 2015 2465 2475 2451 2457 0 -12.81(-0.52%)
Dec 29, 2015 2457 2481 2448 2470 0 +19.58(+0.80%)
Dec 28, 2015 2442 2458 2427 2450 0 +0.87(+0.04%)
Dec 24, 2015 2449 2449 2449 2449 0 -3.15(-0.13%)
Dec 23, 2015 2434 2458 2424 2453 0 +21.82(+0.90%)
Dec 22, 2015 2443 2449 2405 2431 0 -11.03(-0.45%)
Dec 21, 2015 2429 2455 2409 2442 0 +21.59(+0.89%)
Dec 18, 2015 2422 2440 2397 2420 0 -11.50(-0.47%)
Dec 17, 2015 2463 2477 2430 2432 0 -22.03(-0.90%)
Dec 16, 2015 2446 2473 2419 2454 0 +20.05(+0.82%)
Dec 15, 2015 2439 2459 2424 2434 0 +15.37(+0.64%)
Dec 14, 2015 2417 2437 2385 2418 0 +2.64(+0.11%)
Dec 11, 2015 2417 2438 2403 2416 0 -30.38(-1.24%)
Dec 10, 2015 2441 2462 2414 2446 0 +12.44(+0.51%)
Dec 09, 2015 2439 2472 2419 2434 0 -9.70(-0.40%)
Dec 08, 2015 2428 2459 2408 2443 0 -6.31(-0.26%)
Dec 07, 2015 2421 2456 2412 2450 0 +7.30(+0.30%)
Dec 04, 2015 2392 2453 2378 2442 0 +57.37(+2.41%)
Dec 03, 2015 2411 2426 2373 2385 0 -24.50(-1.02%)
Dec 02, 2015 2411 2427 2396 2410 0 -5.79(-0.24%)
Dec 01, 2015 2414 2433 2396 2415 0 +12.31(+0.51%)
Nov 30, 2015 2411 2420 2392 2403 0 -7.65(-0.32%)
Nov 27, 2015 2408 2421 2396 2411 0 -3.51(-0.15%)
Nov 25, 2015 2414 2414 2414 2414 0 +11.43(+0.48%)
Nov 24, 2015 2389 2414 2370 2403 0 -1.33(-0.06%)
Nov 23, 2015 2404 2410 2403 2404 0 +22.05(+0.93%)
Nov 20, 2015 2400 2416 2368 2382 0 -7.77(-0.33%)
Nov 19, 2015 2371 2403 2361 2390 0 +21.24(+0.90%)
Nov 18, 2015 2340 2373 2326 2369 0 +35.09(+1.50%)
Nov 17, 2015 2337 2361 2318 2333 0 -2.18(-0.09%)
Nov 16, 2015 2319 2343 2305 2336 0 +11.98(+0.52%)
Nov 13, 2015 2360 2373 2312 2324 0 -29.22(-1.24%)
Nov 12, 2015 2382 2395 2347 2353 0 -35.13(-1.47%)
Nov 11, 2015 2391 2408 2375 2388 0 +6.86(+0.29%)
Nov 10, 2015 2371 2407 2337 2381 0 +2.02(+0.08%)
Nov 09, 2015 2402 2408 2362 2379 0 -24.28(-1.01%)
Nov 06, 2015 2388 2410 2372 2403 0 +5.43(+0.23%)
Nov 05, 2015 2401 2416 2377 2398 0 -0.53(-0.02%)
Nov 04, 2015 2413 2423 2377 2398 0 -13.14(-0.54%)
Nov 03, 2015 2411 2428 2393 2412 0 -3.71(-0.15%)
Nov 02, 2015 2402 2431 2384 2415 0 +9.27(+0.39%)
Oct 30, 2015 2433 2444 2400 2406 0 -23.08(-0.95%)
Oct 29, 2015 2444 2453 2415 2429 0 -30.33(-1.23%)
Oct 28, 2015 2432 2467 2418 2459 0 +30.32(+1.25%)
Oct 27, 2015 2447 2454 2408 2429 0 -21.08(-0.86%)
Oct 26, 2015 2429 2478 2422 2450 0 +13.88(+0.57%)
Oct 23, 2015 2428 2452 2407 2436 0 +23.86(+0.99%)
Oct 22, 2015 2422 2438 2374 2412 0 +87.22(+3.75%)
Oct 21, 2015 2348 2365 2304 2325 0 -40.86(-1.73%)
Oct 20, 2015 2390 2401 2358 2366 0 -14.15(-0.59%)
Oct 19, 2015 2374 2395 2361 2380 0 -0.36(-0.02%)
Oct 16, 2015 2371 2388 2344 2381 0 +32.84(+1.40%)
Oct 15, 2015 2329 2369 2300 2348 0 +19.96(+0.86%)
Oct 14, 2015 2373 2389 2317 2328 0 -42.25(-1.78%)
Oct 13, 2015 2365 2390 2356 2370 0 -3.62(-0.15%)
Oct 12, 2015 2360 2385 2352 2374 0 +13.55(+0.57%)
Oct 09, 2015 2347 2376 2330 2360 0 +13.56(+0.58%)
Oct 08, 2015 2324 2367 2312 2347 0 +15.06(+0.65%)
Oct 07, 2015 2328 2353 2296 2332 0 -78.11(-3.24%)
Oct 06, 2015 2411 2430 2391 2410 0 -1.71(-0.07%)
Oct 05, 2015 2394 2421 2379 2411 0 +31.13(+1.31%)
Oct 02, 2015 2324 2382 2311 2380 0 +27.02(+1.15%)
Oct 01, 2015 2355 2370 2326 2353 0 -3.34(-0.14%)
Sep 30, 2015 2340 2368 2322 2357 0 +39.38(+1.70%)
Sep 29, 2015 2320 2335 2296 2317 0 +15.95(+0.69%)
Sep 28, 2015 2346 2360 2294 2301 0 -55.44(-2.35%)
Sep 25, 2015 2369 2391 2349 2357 0 +2.95(+0.13%)
Sep 24, 2015 2347 2360 2325 2354 0 -6.18(-0.26%)
Sep 23, 2015 2357 2373 2345 2360 0 +4.39(+0.19%)
Sep 22, 2015 2350 2373 2336 2356 0 -14.76(-0.62%)
Sep 21, 2015 2365 2384 2348 2370 0 +14.92(+0.63%)
Sep 18, 2015 2358 2383 2339 2355 0 -30.17(-1.26%)
Sep 17, 2015 2388 2414 2368 2386 0 -5.23(-0.22%)
Sep 16, 2015 2391 2399 2362 2391 0 +3.68(+0.15%)
Sep 15, 2015 2371 2400 2349 2387 0 +21.85(+0.92%)
Sep 14, 2015 2376 2383 2355 2365 0 -11.05(-0.47%)
Sep 11, 2015 2334 2378 2324 2376 0 +43.77(+1.88%)
Sep 10, 2015 2331 2353 2318 2332 0 -8.45(-0.36%)
Sep 09, 2015 2389 2397 2335 2341 0 -30.41(-1.28%)
Sep 08, 2015 2358 2377 2337 2371 0 +52.99(+2.29%)
Sep 04, 2015 2318 2318 2318 2318 0 -22.52(-0.96%)
Sep 03, 2015 2353 2369 2328 2341 0 -0.01(-0.00%)
Sep 02, 2015 2326 2344 2301 2341 0 +52.70(+2.30%)
Sep 01, 2015 2267 2310 2261 2288 0 -28.88(-1.25%)
Aug 31, 2015 2345 2353 2312 2317 0 -39.10(-1.66%)
Aug 28, 2015 2356 2373 2340 2356 0 -16.41(-0.69%)
Aug 27, 2015 2336 2384 2326 2373 0 +52.34(+2.26%)
Aug 26, 2015 2285 2327 2242 2320 0 +77.82(+3.47%)
Aug 25, 2015 2324 2333 2236 2242 0 -24.78(-1.09%)
Aug 24, 2015 2223 2337 2139 2267 0 -84.16(-3.58%)
Aug 21, 2015 2391 2401 2343 2351 0 -57.40(-2.38%)
Aug 20, 2015 2448 2459 2407 2409 0 -53.92(-2.19%)
Aug 19, 2015 2452 2483 2439 2463 0 +11.16(+0.46%)
Aug 18, 2015 2458 2480 2440 2452 0 -14.37(-0.58%)
Aug 17, 2015 2426 2475 2420 2466 0 +28.28(+1.16%)
Aug 14, 2015 2432 2448 2420 2438 0 +0.19(+0.01%)
Aug 13, 2015 2407 2457 2401 2437 0 +32.74(+1.36%)
Aug 12, 2015 2403 2415 2364 2405 0 -19.38(-0.80%)
Aug 11, 2015 2434 2449 2406 2424 0 -29.71(-1.21%)
Aug 10, 2015 2469 2483 2444 2454 0 -0.64(-0.03%)
Aug 07, 2015 2457 2465 2430 2454 0 -4.50(-0.18%)
Aug 06, 2015 2492 2503 2448 2459 0 -34.93(-1.40%)
Aug 05, 2015 2492 2511 2476 2494 0 +14.74(+0.59%)
Aug 04, 2015 2477 2491 2462 2479 0 +1.12(+0.05%)
Aug 03, 2015 2484 2492 2459 2478 0 -1.38(-0.06%)
Jul 31, 2015 2482 2505 2466 2479 0 +8.53(+0.35%)
Jul 30, 2015 2443 2478 2432 2471 0 +18.67(+0.76%)
Jul 29, 2015 2431 2463 2421 2452 0 +30.37(+1.25%)
Jul 28, 2015 2408 2428 2393 2422 0 +23.64(+0.99%)
Jul 27, 2015 2398 2417 2385 2398 0 -7.07(-0.29%)
Jul 24, 2015 2435 2441 2399 2405 0 -23.34(-0.96%)
Jul 23, 2015 2463 2472 2413 2429 0 -18.77(-0.77%)
Jul 22, 2015 2422 2462 2416 2447 0 +34.70(+1.44%)
Jul 21, 2015 2414 2422 2397 2413 0 -0.45(-0.02%)
Jul 20, 2015 2410 2431 2400 2413 0 +8.66(+0.36%)
Jul 17, 2015 2414 2425 2392 2404 0 -12.54(-0.52%)
Jul 16, 2015 2438 2446 2399 2417 0 -16.17(-0.66%)
Jul 15, 2015 2440 2461 2407 2433 0 -18.64(-0.76%)
Jul 14, 2015 2442 2463 2431 2452 0 +5.50(+0.22%)
Jul 13, 2015 2435 2457 2423 2446 0 +25.47(+1.05%)
Jul 10, 2015 2403 2427 2390 2421 0 +40.15(+1.69%)
Jul 09, 2015 2388 2410 2374 2381 0 +18.50(+0.78%)
Jul 08, 2015 2367 2389 2345 2362 0 -31.31(-1.31%)
Jul 07, 2015 2380 2403 2352 2393 0 +19.08(+0.80%)
Jul 06, 2015 2370 2387 2357 2374 0 -11.06(-0.46%)
Jul 02, 2015 2385 2385 2385 2385 0 +3.03(+0.13%)
Jul 01, 2015 2377 2396 2363 2382 0 +15.86(+0.67%)
Jun 30, 2015 2378 2389 2350 2367 0 +3.08(+0.13%)
Jun 29, 2015 2395 2409 2360 2363 0 -52.18(-2.16%)
Jun 26, 2015 2392 2422 2383 2416 0 +31.78(+1.33%)
Jun 25, 2015 2399 2408 2379 2384 0 -8.16(-0.34%)
Jun 24, 2015 2395 2413 2387 2392 0 -11.98(-0.50%)
Jun 23, 2015 2424 2431 2398 2404 0 -3.92(-0.16%)
Jun 22, 2015 2399 2417 2390 2408 0 +17.60(+0.74%)
Jun 19, 2015 2391 2409 2381 2390 0 -0.02(-0.00%)
Jun 18, 2015 2376 2405 2368 2390 0 +22.55(+0.95%)
Jun 17, 2015 2358 2376 2349 2368 0 +9.37(+0.40%)
Jun 16, 2015 2348 2365 2342 2358 0 +7.43(+0.32%)
Jun 15, 2015 2354 2365 2336 2351 0 -15.77(-0.67%)
Jun 12, 2015 2361 2379 2356 2367 0 -0.48(-0.02%)
Jun 11, 2015 2370 2388 2361 2367 0 +3.26(+0.14%)
Jun 10, 2015 2347 2372 2342 2364 0 +20.56(+0.88%)
Jun 09, 2015 2352 2359 2334 2343 0 -9.13(-0.39%)
Jun 08, 2015 2360 2372 2347 2353 0 -4.48(-0.19%)
Jun 05, 2015 2352 2367 2337 2357 0 -0.90(-0.04%)
Jun 04, 2015 2360 2375 2347 2358 0 -11.32(-0.48%)
Jun 03, 2015 2360 2384 2348 2369 0 +16.28(+0.69%)
Jun 02, 2015 2355 2372 2342 2353 0 -2.27(-0.10%)
Jun 01, 2015 2350 2372 2341 2355 0 +4.11(+0.17%)
May 29, 2015 2385 2392 2344 2351 0 -23.00(-0.97%)
May 28, 2015 2388 2403 2360 2374 0 -19.59(-0.82%)
May 27, 2015 2401 2412 2381 2394 0 +5.75(+0.24%)
May 26, 2015 2395 2407 2372 2388 0 -10.34(-0.43%)
May 22, 2015 2398 2398 2398 2398 0 -18.52(-0.77%)
May 21, 2015 2427 2435 2407 2417 0 -15.71(-0.65%)
May 20, 2015 2434 2453 2412 2433 0 -6.90(-0.28%)
May 19, 2015 2403 2452 2390 2439 0 +41.42(+1.73%)
May 18, 2015 2394 2410 2380 2398 0 +2.04(+0.09%)
May 15, 2015 2383 2413 2371 2396 0 +22.93(+0.97%)
May 14, 2015 2375 2385 2357 2373 0 +7.29(+0.31%)
May 13, 2015 2378 2390 2359 2366 0 -11.54(-0.49%)
May 12, 2015 2362 2389 2347 2377 0 +5.88(+0.25%)
May 11, 2015 2377 2391 2361 2371 0 -8.67(-0.36%)
May 08, 2015 2389 2409 2370 2380 0 +19.67(+0.83%)
May 07, 2015 2348 2374 2338 2360 0 +19.54(+0.83%)
May 06, 2015 2344 2357 2324 2341 0 +2.55(+0.11%)
May 05, 2015 2354 2361 2327 2338 0 -15.20(-0.65%)
May 04, 2015 2365 2410 2349 2354 0 -22.61(-0.95%)
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