Financial News

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

Beverages - Soft Drinks Sector (CIX: MSECTOR348 )

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 1188 1197 1186 1195 0 +4.58(+0.38%)
Apr 28, 2016 1184 1198 1182 1190 0 +1.38(+0.12%)
Apr 27, 2016 1188 1195 1177 1189 0 +4.46(+0.38%)
Apr 26, 2016 1193 1196 1181 1185 0 -3.59(-0.30%)
Apr 25, 2016 1182 1189 1178 1188 0 +5.54(+0.47%)
Apr 22, 2016 1164 1186 1164 1183 0 +20.87(+1.80%)
Apr 21, 2016 1177 1178 1143 1162 0 -18.66(-1.58%)
Apr 20, 2016 1204 1206 1172 1180 0 -52.18(-4.23%)
Apr 19, 2016 1223 1234 1218 1233 0 +13.39(+1.10%)
Apr 18, 2016 1217 1224 1209 1219 0 +1.71(+0.14%)
Apr 15, 2016 1210 1220 1207 1217 0 +6.54(+0.54%)
Apr 14, 2016 1218 1223 1208 1211 0 -6.93(-0.57%)
Apr 13, 2016 1235 1236 1212 1218 0 -14.04(-1.14%)
Apr 12, 2016 1224 1236 1222 1232 0 +6.99(+0.57%)
Apr 11, 2016 1237 1244 1224 1225 0 -10.45(-0.85%)
Apr 08, 2016 1226 1241 1223 1235 0 +12.37(+1.01%)
Apr 07, 2016 1226 1227 1216 1223 0 -9.02(-0.73%)
Apr 06, 2016 1227 1233 1222 1232 0 +5.00(+0.41%)
Apr 05, 2016 1229 1235 1223 1227 0 -9.52(-0.77%)
Apr 04, 2016 1237 1240 1226 1237 0 -0.54(-0.04%)
Apr 01, 2016 1217 1238 1215 1237 0 +13.54(+1.11%)
Mar 31, 2016 1228 1237 1220 1224 0 -4.95(-0.40%)
Mar 30, 2016 1228 1233 1218 1228 0 +4.04(+0.33%)
Mar 29, 2016 1210 1226 1208 1224 0 +16.39(+1.36%)
Mar 28, 2016 1202 1212 1200 1208 0 +6.46(+0.54%)
Mar 24, 2016 1202 1202 1202 1202 0 +1.41(+0.12%)
Mar 23, 2016 1200 1208 1196 1200 0 -1.79(-0.15%)
Mar 22, 2016 1201 1208 1197 1202 0 -2.37(-0.20%)
Mar 21, 2016 1199 1211 1197 1204 0 +0.64(+0.05%)
Mar 18, 2016 1211 1213 1198 1204 0 -5.76(-0.48%)
Mar 17, 2016 1189 1214 1186 1209 0 +21.35(+1.80%)
Mar 16, 2016 1186 1191 1173 1188 0 -3.03(-0.25%)
Mar 15, 2016 1189 1201 1186 1191 0 -2.68(-0.22%)
Mar 14, 2016 1190 1200 1187 1194 0 +0.76(+0.06%)
Mar 11, 2016 1189 1197 1185 1193 0 -0.56(-0.05%)
Mar 10, 2016 1187 1197 1179 1194 0 +7.71(+0.65%)
Mar 09, 2016 1174 1187 1174 1186 0 +13.82(+1.18%)
Mar 08, 2016 1162 1177 1158 1172 0 +6.93(+0.59%)
Mar 07, 2016 1164 1170 1161 1165 0 -4.03(-0.34%)
Mar 04, 2016 1160 1171 1157 1169 0 +5.12(+0.44%)
Mar 03, 2016 1156 1165 1152 1164 0 +4.79(+0.41%)
Mar 02, 2016 1152 1161 1150 1159 0 +1.05(+0.09%)
Mar 01, 2016 1149 1159 1143 1158 0 +15.96(+1.40%)
Feb 29, 2016 1143 1155 1137 1142 0 -0.35(-0.03%)
Feb 26, 2016 1165 1166 1140 1143 0 -24.75(-2.12%)
Feb 25, 2016 1161 1168 1157 1167 0 +8.21(+0.71%)
Feb 24, 2016 1158 1161 1144 1159 0 +6.16(+0.53%)
Feb 23, 2016 1153 1163 1150 1153 0 -5.38(-0.46%)
Feb 22, 2016 1155 1166 1150 1158 0 +4.58(+0.40%)
Feb 19, 2016 1148 1155 1140 1154 0 +5.16(+0.45%)
Feb 18, 2016 1149 1154 1140 1149 0 +3.05(+0.27%)
Feb 17, 2016 1143 1153 1139 1146 0 +1.24(+0.11%)
Feb 16, 2016 1143 1149 1134 1144 0 +8.05(+0.71%)
Feb 12, 2016 1136 1136 1136 1136 0 +20.42(+1.83%)
Feb 11, 2016 1107 1121 1103 1116 0 -4.60(-0.41%)
Feb 10, 2016 1138 1142 1118 1120 0 -16.06(-1.41%)
Feb 09, 2016 1110 1142 1109 1137 0 +16.24(+1.45%)
Feb 08, 2016 1110 1122 1100 1120 0 +3.31(+0.30%)
Feb 05, 2016 1130 1132 1112 1117 0 -4.89(-0.44%)
Feb 04, 2016 1125 1135 1118 1122 0 -7.79(-0.69%)
Feb 03, 2016 1132 1137 1117 1130 0 +6.83(+0.61%)
Feb 02, 2016 1131 1134 1121 1123 0 -16.93(-1.49%)
Feb 01, 2016 1128 1144 1127 1140 0 +3.45(+0.30%)
Jan 29, 2016 1130 1145 1125 1136 0 +12.97(+1.15%)
Jan 28, 2016 1113 1128 1110 1123 0 +13.86(+1.25%)
Jan 27, 2016 1113 1121 1102 1110 0 -1.11(-0.10%)
Jan 26, 2016 1112 1121 1106 1111 0 -0.48(-0.04%)
Jan 25, 2016 1113 1120 1105 1111 0 +2.16(+0.19%)
Jan 22, 2016 1101 1115 1094 1109 0 +16.69(+1.53%)
Jan 21, 2016 1094 1097 1084 1092 0 -0.23(-0.02%)
Jan 20, 2016 1092 1099 1073 1092 0 -12.13(-1.10%)
Jan 19, 2016 1101 1111 1096 1105 0 +10.77(+0.98%)
Jan 15, 2016 1094 1094 1094 1094 0 -13.15(-1.19%)
Jan 14, 2016 1108 1115 1099 1107 0 +1.63(+0.15%)
Jan 13, 2016 1114 1125 1103 1105 0 -8.82(-0.79%)
Jan 12, 2016 1118 1123 1107 1114 0 +13.03(+1.18%)
Jan 11, 2016 1102 1110 1093 1101 0 +0.87(+0.08%)
Jan 08, 2016 1106 1118 1097 1100 0 -4.49(-0.41%)
Jan 07, 2016 1106 1118 1100 1105 0 -18.45(-1.64%)
Jan 06, 2016 1117 1129 1113 1123 0 -3.56(-0.32%)
Jan 05, 2016 1121 1131 1117 1127 0 +3.85(+0.34%)
Jan 04, 2016 1123 1127 1111 1123 0 -15.94(-1.40%)
Dec 31, 2015 1139 1139 1139 1139 0 -15.29(-1.32%)
Dec 30, 2015 1159 1160 1151 1154 0 -4.33(-0.37%)
Dec 29, 2015 1155 1162 1153 1158 0 +4.99(+0.43%)
Dec 28, 2015 1151 1154 1148 1153 0 -0.45(-0.04%)
Dec 24, 2015 1154 1154 1154 1154 0 -3.94(-0.34%)
Dec 23, 2015 1158 1160 1149 1158 0 +9.36(+0.81%)
Dec 22, 2015 1138 1152 1133 1149 0 +13.29(+1.17%)
Dec 21, 2015 1135 1140 1126 1135 0 +7.86(+0.70%)
Dec 18, 2015 1148 1150 1127 1127 0 -24.00(-2.08%)
Dec 17, 2015 1161 1163 1149 1151 0 -10.23(-0.88%)
Dec 16, 2015 1149 1164 1146 1162 0 +18.11(+1.58%)
Dec 15, 2015 1135 1148 1133 1143 0 +17.74(+1.58%)
Dec 14, 2015 1123 1135 1112 1126 0 +4.31(+0.38%)
Dec 11, 2015 1130 1138 1117 1121 0 -13.02(-1.15%)
Dec 10, 2015 1135 1144 1128 1134 0 +0.64(+0.06%)
Dec 09, 2015 1138 1151 1129 1134 0 -9.61(-0.84%)
Dec 08, 2015 1142 1150 1135 1143 0 -3.38(-0.29%)
Dec 07, 2015 1152 1155 1141 1147 0 -3.40(-0.30%)
Dec 04, 2015 1132 1156 1131 1150 0 +21.16(+1.87%)
Dec 03, 2015 1139 1143 1125 1129 0 -10.19(-0.89%)
Dec 02, 2015 1141 1144 1134 1139 0 -3.61(-0.32%)
Dec 01, 2015 1138 1149 1136 1143 0 +8.73(+0.77%)
Nov 30, 2015 1147 1150 1132 1134 0 -13.10(-1.14%)
Nov 27, 2015 1145 1151 1137 1147 0 -4.93(-0.43%)
Nov 25, 2015 1152 1152 1152 1152 0 +2.09(+0.18%)
Nov 24, 2015 1134 1156 1132 1150 0 +9.73(+0.85%)
Nov 23, 2015 1140 1146 1140 1140 0 +14.07(+1.25%)
Nov 20, 2015 1128 1129 1125 1126 0 -15.20(-1.33%)
Nov 19, 2015 1123 1147 1123 1141 0 +19.86(+1.77%)
Nov 18, 2015 1109 1124 1106 1122 0 +15.22(+1.38%)
Nov 17, 2015 1111 1120 1102 1106 0 -7.23(-0.65%)
Nov 16, 2015 1100 1115 1099 1114 0 +14.36(+1.31%)
Nov 13, 2015 1101 1110 1098 1099 0 -4.81(-0.44%)
Nov 12, 2015 1115 1117 1103 1104 0 -12.75(-1.14%)
Nov 11, 2015 1114 1122 1112 1117 0 +7.61(+0.69%)
Nov 10, 2015 1099 1111 1099 1109 0 +6.93(+0.63%)
Nov 09, 2015 1107 1110 1096 1102 0 -10.99(-0.99%)
Nov 06, 2015 1115 1121 1104 1113 0 -10.16(-0.90%)
Nov 05, 2015 1116 1126 1115 1123 0 +7.98(+0.72%)
Nov 04, 2015 1125 1128 1113 1115 0 -6.98(-0.62%)
Nov 03, 2015 1124 1128 1114 1122 0 -2.61(-0.23%)
Nov 02, 2015 1127 1129 1116 1125 0 -1.61(-0.14%)
Oct 30, 2015 1138 1141 1125 1127 0 -11.29(-0.99%)
Oct 29, 2015 1135 1142 1125 1138 0 +0.46(+0.04%)
Oct 28, 2015 1135 1140 1122 1137 0 +5.19(+0.46%)
Oct 27, 2015 1129 1137 1127 1132 0 +1.41(+0.12%)
Oct 26, 2015 1134 1138 1126 1131 0 -3.74(-0.33%)
Oct 23, 2015 1147 1149 1132 1135 0 -9.91(-0.87%)
Oct 22, 2015 1121 1160 1120 1145 0 +30.54(+2.74%)
Oct 21, 2015 1109 1122 1102 1114 0 -2.59(-0.23%)
Oct 20, 2015 1109 1120 1108 1117 0 +7.43(+0.67%)
Oct 19, 2015 1106 1111 1103 1109 0 +0.04(+0.00%)
Oct 16, 2015 1111 1114 1104 1109 0 +3.47(+0.31%)
Oct 15, 2015 1105 1109 1096 1106 0 +6.36(+0.58%)
Oct 14, 2015 1097 1107 1096 1099 0 +0.03(+0.00%)
Oct 13, 2015 1104 1107 1096 1099 0 -9.58(-0.86%)
Oct 12, 2015 1104 1116 1103 1109 0 +0.20(+0.02%)
Oct 09, 2015 1103 1112 1102 1109 0 +1.80(+0.16%)
Oct 08, 2015 1089 1108 1087 1107 0 +12.63(+1.15%)
Oct 07, 2015 1085 1098 1082 1094 0 +13.67(+1.27%)
Oct 06, 2015 1082 1091 1079 1081 0 -1.63(-0.15%)
Oct 05, 2015 1066 1084 1065 1082 0 +19.29(+1.81%)
Oct 02, 2015 1043 1064 1037 1063 0 +13.73(+1.31%)
Oct 01, 2015 1060 1066 1044 1049 0 -8.27(-0.78%)
Sep 30, 2015 1052 1061 1049 1057 0 +12.64(+1.21%)
Sep 29, 2015 1040 1047 1035 1045 0 +4.90(+0.47%)
Sep 28, 2015 1040 1048 1034 1040 0 -3.19(-0.31%)
Sep 25, 2015 1041 1056 1036 1043 0 +9.90(+0.96%)
Sep 24, 2015 1017 1035 1016 1033 0 +9.29(+0.91%)
Sep 23, 2015 1025 1027 1018 1024 0 -0.79(-0.08%)
Sep 22, 2015 1023 1030 1018 1025 0 -11.08(-1.07%)
Sep 21, 2015 1032 1039 1029 1036 0 +6.12(+0.59%)
Sep 18, 2015 1029 1040 1023 1030 0 -11.20(-1.08%)
Sep 17, 2015 1034 1049 1031 1041 0 +6.03(+0.58%)
Sep 16, 2015 1022 1036 1018 1035 0 +16.55(+1.63%)
Sep 15, 2015 1007 1022 1003 1018 0 +10.44(+1.04%)
Sep 14, 2015 1011 1011 1001 1008 0 -1.13(-0.11%)
Sep 11, 2015 1006 1011 1001 1009 0 -6.76(-0.67%)
Sep 10, 2015 1012 1022 1010 1016 0 +3.54(+0.35%)
Sep 09, 2015 1034 1037 1010 1012 0 -15.46(-1.50%)
Sep 08, 2015 1025 1032 1019 1028 0 +11.68(+1.15%)
Sep 04, 2015 1016 1016 1016 1016 0 -17.79(-1.72%)
Sep 03, 2015 1027 1039 1025 1034 0 +6.69(+0.65%)
Sep 02, 2015 1029 1031 1017 1027 0 +6.16(+0.60%)
Sep 01, 2015 1020 1029 1015 1021 0 -16.80(-1.62%)
Aug 31, 2015 1032 1042 1029 1038 0 -1.95(-0.19%)
Aug 28, 2015 1032 1041 1029 1040 0 +3.14(+0.30%)
Aug 27, 2015 1030 1040 1017 1036 0 +14.88(+1.46%)
Aug 26, 2015 1020 1024 997.36 1022 0 +20.83(+2.08%)
Aug 25, 2015 1030 1035 999.08 1001 0 -9.31(-0.92%)
Aug 24, 2015 998.98 1025 959.40 1010 0 -30.15(-2.90%)
Aug 21, 2015 1057 1065 1039 1040 0 -27.29(-2.56%)
Aug 20, 2015 1068 1075 1064 1068 0 -7.07(-0.66%)
Aug 19, 2015 1084 1087 1074 1075 0 -13.57(-1.25%)
Aug 18, 2015 1089 1095 1085 1088 0 -2.45(-0.22%)
Aug 17, 2015 1081 1093 1080 1091 0 +3.41(+0.31%)
Aug 14, 2015 1082 1088 1079 1087 0 +3.61(+0.33%)
Aug 13, 2015 1087 1092 1081 1084 0 -3.68(-0.34%)
Aug 12, 2015 1084 1088 1076 1087 0 -5.12(-0.47%)
Aug 11, 2015 1092 1097 1085 1092 0 -7.03(-0.64%)
Aug 10, 2015 1104 1108 1096 1099 0 -1.18(-0.11%)
Aug 07, 2015 1101 1106 1094 1101 0 -3.15(-0.29%)
Aug 06, 2015 1107 1113 1102 1104 0 -6.01(-0.54%)
Aug 05, 2015 1105 1114 1101 1110 0 +6.73(+0.61%)
Aug 04, 2015 1094 1104 1090 1103 0 +8.17(+0.75%)
Aug 03, 2015 1078 1096 1077 1095 0 +11.08(+1.02%)
Jul 31, 2015 1078 1088 1075 1084 0 +13.58(+1.27%)
Jul 30, 2015 1070 1076 1065 1070 0 -0.87(-0.08%)
Jul 29, 2015 1068 1075 1066 1071 0 +2.87(+0.27%)
Jul 28, 2015 1070 1073 1064 1068 0 +1.27(+0.12%)
Jul 27, 2015 1061 1069 1057 1067 0 +1.87(+0.18%)
Jul 24, 2015 1073 1076 1063 1065 0 -9.43(-0.88%)
Jul 23, 2015 1081 1084 1065 1074 0 -4.24(-0.39%)
Jul 22, 2015 1079 1098 1071 1079 0 -9.21(-0.85%)
Jul 21, 2015 1094 1098 1085 1088 0 -5.71(-0.52%)
Jul 20, 2015 1092 1098 1088 1094 0 +3.80(+0.35%)
Jul 17, 2015 1092 1093 1084 1090 0 -5.44(-0.50%)
Jul 16, 2015 1095 1100 1091 1095 0 +7.07(+0.65%)
Jul 15, 2015 1089 1095 1087 1088 0 -1.06(-0.10%)
Jul 14, 2015 1084 1093 1081 1089 0 +11.57(+1.07%)
Jul 13, 2015 1075 1081 1072 1078 0 +7.10(+0.66%)
Jul 10, 2015 1067 1075 1064 1071 0 +12.69(+1.20%)
Jul 09, 2015 1073 1076 1057 1058 0 +0.72(+0.07%)
Jul 08, 2015 1061 1067 1056 1057 0 -10.44(-0.98%)
Jul 07, 2015 1047 1071 1044 1068 0 +21.60(+2.06%)
Jul 06, 2015 1042 1051 1039 1046 0 -1.30(-0.12%)
Jul 02, 2015 1047 1047 1047 1047 0 +0.53(+0.05%)
Jul 01, 2015 1043 1049 1039 1047 0 +8.50(+0.82%)
Jun 30, 2015 1049 1049 1034 1038 0 -4.47(-0.43%)
Jun 29, 2015 1054 1059 1042 1043 0 -17.86(-1.68%)
Jun 26, 2015 1062 1069 1059 1061 0 +0.16(+0.02%)
Jun 25, 2015 1067 1069 1060 1060 0 -3.81(-0.36%)
Jun 24, 2015 1068 1071 1064 1064 0 -4.10(-0.38%)
Jun 23, 2015 1070 1073 1066 1068 0 -2.88(-0.27%)
Jun 22, 2015 1072 1080 1070 1071 0 +2.84(+0.27%)
Jun 19, 2015 1074 1076 1067 1068 0 -7.07(-0.66%)
Jun 18, 2015 1064 1078 1062 1075 0 +9.58(+0.90%)
Jun 17, 2015 1059 1067 1057 1066 0 +7.92(+0.75%)
Jun 16, 2015 1046 1060 1045 1058 0 +12.97(+1.24%)
Jun 15, 2015 1051 1052 1044 1045 0 -9.82(-0.93%)
Jun 12, 2015 1058 1060 1052 1055 0 -4.66(-0.44%)
Jun 11, 2015 1058 1064 1056 1060 0 -3.68(-0.35%)
Jun 10, 2015 1064 1070 1061 1063 0 +3.42(+0.32%)
Jun 09, 2015 1060 1066 1057 1060 0 +1.26(+0.12%)
Jun 08, 2015 1057 1062 1055 1058 0 +1.01(+0.10%)
Jun 05, 2015 1067 1070 1056 1057 0 -12.66(-1.18%)
Jun 04, 2015 1072 1081 1068 1070 0 -8.36(-0.78%)
Jun 03, 2015 1085 1088 1076 1079 0 -3.66(-0.34%)
Jun 02, 2015 1079 1087 1074 1082 0 +0.90(+0.08%)
Jun 01, 2015 1093 1095 1078 1081 0 -2.98(-0.27%)
May 29, 2015 1087 1090 1077 1084 0 -2.58(-0.24%)
May 28, 2015 1087 1091 1079 1087 0 +0.53(+0.05%)
May 27, 2015 1080 1088 1077 1086 0 +4.54(+0.42%)
May 26, 2015 1087 1089 1076 1082 0 -7.08(-0.65%)
May 22, 2015 1089 1089 1089 1089 0 -2.42(-0.22%)
May 21, 2015 1093 1095 1087 1091 0 -4.11(-0.38%)
May 20, 2015 1095 1102 1093 1095 0 +1.47(+0.13%)
May 19, 2015 1092 1096 1088 1094 0 -0.02(-0.00%)
May 18, 2015 1097 1098 1091 1094 0 -3.99(-0.36%)
May 15, 2015 1096 1103 1094 1098 0 +1.11(+0.10%)
May 14, 2015 1092 1100 1090 1097 0 +11.61(+1.07%)
May 13, 2015 1074 1092 1073 1085 0 +12.73(+1.19%)
May 12, 2015 1076 1081 1068 1072 0 -8.29(-0.77%)
May 11, 2015 1081 1092 1079 1081 0 -0.60(-0.06%)
May 08, 2015 1081 1087 1077 1081 0 +8.66(+0.81%)
May 07, 2015 1071 1080 1068 1073 0 -0.73(-0.07%)
May 06, 2015 1082 1085 1065 1073 0 -1.49(-0.14%)
May 05, 2015 1082 1086 1071 1075 0 -3.99(-0.37%)
May 04, 2015 1077 1083 1074 1079 0 +1.10(+0.10%)
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