FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,141.37   -107.21 (-1.72%)
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2016 3658 3658 3658 3658 0 -52.42(-1.41%)
Dec 29, 2016 3713 3723 3698 3710 0 -2.07(-0.06%)
Dec 28, 2016 3745 3753 3705 3712 0 -34.56(-0.92%)
Dec 27, 2016 3753 3777 3739 3747 0 -7.14(-0.19%)
Dec 23, 2016 3754 3754 3754 3754 0 -7.89(-0.21%)
Dec 22, 2016 3775 3782 3737 3762 0 -19.26(-0.51%)
Dec 21, 2016 3784 3810 3778 3781 0 -14.09(-0.37%)
Dec 20, 2016 3807 3820 3769 3795 0 -0.92(-0.02%)
Dec 19, 2016 3784 3816 3778 3796 0 -0.77(-0.02%)
Dec 16, 2016 3816 3824 3789 3797 0 -2.57(-0.07%)
Dec 15, 2016 3812 3831 3783 3800 0 -57.21(-1.48%)
Dec 14, 2016 3877 3892 3846 3857 0 -37.86(-0.97%)
Dec 13, 2016 3871 3911 3850 3895 0 +36.71(+0.95%)
Dec 12, 2016 3850 3866 3828 3858 0 -5.47(-0.14%)
Dec 09, 2016 3875 3875 3840 3863 0 +1.87(+0.05%)
Dec 08, 2016 3878 3895 3837 3862 0 -7.25(-0.19%)
Dec 07, 2016 3797 3872 3786 3869 0 +78.91(+2.08%)
Dec 06, 2016 3799 3803 3763 3790 0 -0.45(-0.01%)
Dec 05, 2016 3761 3811 3753 3790 0 +16.60(+0.44%)
Dec 02, 2016 3739 3804 3730 3774 0 -75.90(-1.97%)
Dec 01, 2016 3777 3851 3767 3850 0 +34.71(+0.91%)
Nov 30, 2016 3829 3830 3802 3815 0 -11.12(-0.29%)
Nov 29, 2016 3798 3833 3786 3826 0 +33.16(+0.87%)
Nov 28, 2016 3761 3811 3741 3793 0 -0.71(-0.02%)
Nov 25, 2016 3810 3807 3777 3794 0 -10.83(-0.28%)
Nov 23, 2016 3804 3804 3804 3804 0 +32.91(+0.87%)
Nov 22, 2016 3719 3774 3692 3772 0 +64.30(+1.73%)
Nov 21, 2016 3665 3711 3665 3707 0 +26.12(+0.71%)
Nov 18, 2016 3679 3704 3658 3681 0 -6.78(-0.18%)
Nov 17, 2016 3642 3689 3628 3688 0 +31.12(+0.85%)
Nov 16, 2016 3594 3665 3585 3657 0 +45.96(+1.27%)
Nov 15, 2016 3579 3618 3563 3611 0 +20.29(+0.57%)
Nov 14, 2016 3562 3608 3537 3591 0 +31.54(+0.89%)
Nov 11, 2016 3518 3563 3507 3559 0 +32.09(+0.91%)
Nov 10, 2016 3590 3608 3535 3527 0 -58.84(-1.64%)
Nov 09, 2016 3484 3599 3457 3586 0 +14.53(+0.41%)
Nov 08, 2016 3560 3582 3537 3571 0 +4.05(+0.11%)
Nov 07, 2016 3507 3580 3488 3567 0 +108.19(+3.13%)
Nov 04, 2016 3390 3523 3344 3459 0 +48.75(+1.43%)
Nov 03, 2016 3485 3484 3382 3410 0 -74.21(-2.13%)
Nov 02, 2016 3447 3515 3442 3484 0 +28.56(+0.83%)
Nov 01, 2016 3491 3499 3428 3456 0 -29.92(-0.86%)
Oct 31, 2016 3529 3528 3481 3486 0 -33.92(-0.96%)
Oct 28, 2016 3517 3538 3485 3520 0 +6.30(+0.18%)
Oct 27, 2016 3519 3532 3479 3513 0 -5.77(-0.16%)
Oct 26, 2016 3544 3558 3501 3519 0 -9.30(-0.26%)
Oct 25, 2016 3558 3563 3513 3529 0 -37.99(-1.07%)
Oct 24, 2016 3547 3586 3547 3567 0 +35.65(+1.01%)
Oct 21, 2016 3516 3537 3503 3531 0 +5.48(+0.16%)
Oct 20, 2016 3513 3537 3485 3525 0 +23.63(+0.67%)
Oct 19, 2016 3480 3537 3479 3502 0 +39.86(+1.15%)
Oct 18, 2016 3500 3507 3460 3462 0 -6.70(-0.19%)
Oct 17, 2016 3480 3494 3462 3469 0 -18.92(-0.54%)
Oct 14, 2016 3489 3508 3479 3488 0 +8.57(+0.25%)
Oct 13, 2016 3472 3492 3459 3479 0 -11.47(-0.33%)
Oct 12, 2016 3478 3511 3464 3490 0 +17.33(+0.50%)
Oct 11, 2016 3492 3509 3462 3473 0 -30.19(-0.86%)
Oct 10, 2016 3516 3525 3500 3503 0 -2.42(-0.07%)
Oct 07, 2016 3502 3517 3476 3506 0 +16.98(+0.49%)
Oct 06, 2016 3502 3512 3482 3489 0 -16.37(-0.47%)
Oct 05, 2016 3515 3531 3498 3505 0 -11.45(-0.33%)
Oct 04, 2016 3553 3557 3507 3517 0 -35.30(-0.99%)
Sep 26, 2016 3571 3576 3541 3552 0 -30.09(-0.84%)
Sep 23, 2016 3554 3592 3554 3582 0 +3.76(+0.11%)
Sep 22, 2016 3567 3593 3552 3578 0 +25.21(+0.71%)
Sep 21, 2016 3522 3558 3508 3553 0 +39.79(+1.13%)
Sep 20, 2016 3526 3530 3496 3513 0 +9.89(+0.28%)
Sep 19, 2016 3566 3567 3491 3503 0 -40.69(-1.15%)
Sep 16, 2016 3565 3574 3524 3544 0 -30.05(-0.84%)
Sep 15, 2016 3562 3579 3537 3574 0 +14.25(+0.40%)
Sep 14, 2016 3589 3595 3552 3560 0 -13.89(-0.39%)
Sep 13, 2016 3602 3613 3558 3574 0 -47.29(-1.31%)
Sep 12, 2016 3570 3629 3570 3621 0 +25.64(+0.71%)
Sep 09, 2016 3646 3650 3592 3595 0 -61.75(-1.69%)
Sep 08, 2016 3713 3717 3651 3657 0 -70.38(-1.89%)
Sep 07, 2016 3721 3747 3714 3727 0 +17.66(+0.48%)
Sep 06, 2016 3721 3736 3690 3710 0 -11.45(-0.31%)
Sep 02, 2016 3721 3721 3721 3721 0 -4.04(-0.11%)
Sep 01, 2016 3730 3747 3695 3725 0 +1.49(+0.04%)
Aug 31, 2016 3728 3739 3703 3724 0 -11.12(-0.30%)
Aug 30, 2016 3756 3762 3712 3735 0 -28.54(-0.76%)
Aug 29, 2016 3782 3806 3746 3763 0 -22.82(-0.60%)
Aug 26, 2016 3800 3820 3766 3786 0 -1.95(-0.05%)
Aug 25, 2016 3767 3798 3759 3788 0 +16.71(+0.44%)
Aug 24, 2016 3770 3830 3763 3771 0 +36.02(+0.96%)
Aug 23, 2016 3725 3747 3711 3735 0 +31.22(+0.84%)
Aug 22, 2016 3648 3710 3646 3704 0 +57.85(+1.59%)
Aug 19, 2016 3680 3687 3640 3646 0 -39.52(-1.07%)
Aug 18, 2016 3699 3710 3677 3686 0 -10.84(-0.29%)
Aug 17, 2016 3700 3710 3673 3697 0 +20.06(+0.55%)
Aug 16, 2016 3672 3693 3651 3677 0 +2.81(+0.08%)
Aug 15, 2016 3698 3705 3668 3674 0 -13.76(-0.37%)
Aug 12, 2016 3676 3706 3670 3688 0 -0.93(-0.03%)
Aug 11, 2016 3699 3715 3679 3689 0 -3.29(-0.09%)
Aug 10, 2016 3679 3699 3659 3692 0 +24.15(+0.66%)
Aug 09, 2016 3678 3701 3663 3668 0 -7.38(-0.20%)
Aug 08, 2016 3711 3714 3661 3675 0 -33.29(-0.90%)
Aug 05, 2016 3697 3720 3676 3708 0 +36.89(+1.00%)
Aug 04, 2016 3709 3726 3667 3672 0 -30.65(-0.83%)
Aug 03, 2016 3735 3743 3688 3702 0 -48.00(-1.28%)
Aug 02, 2016 3791 3797 3739 3750 0 -63.82(-1.67%)
Aug 01, 2016 3833 3840 3797 3814 0 -20.29(-0.53%)
Jul 29, 2016 3847 3863 3824 3834 0 -14.08(-0.37%)
Jul 28, 2016 3815 3859 3806 3848 0 +35.34(+0.93%)
Jul 27, 2016 3848 3852 3794 3813 0 -13.01(-0.34%)
Jul 26, 2016 3852 3869 3816 3826 0 +2.01(+0.05%)
Jul 25, 2016 3810 3833 3791 3824 0 +5.88(+0.15%)
Jul 22, 2016 3792 3839 3768 3818 0 +28.87(+0.76%)
Jul 21, 2016 3791 3794 3752 3789 0 +3.33(+0.09%)
Jul 20, 2016 3756 3799 3737 3786 0 +52.35(+1.40%)
Jul 19, 2016 3743 3759 3715 3734 0 -13.40(-0.36%)
Jul 18, 2016 3786 3788 3741 3747 0 -28.36(-0.75%)
Jul 15, 2016 3804 3808 3758 3775 0 -24.22(-0.64%)
Jul 14, 2016 3760 3806 3756 3800 0 +73.55(+1.97%)
Jul 13, 2016 3750 3780 3717 3726 0 -62.14(-1.64%)
Jul 12, 2016 3738 3799 3728 3788 0 +69.11(+1.86%)
Jul 11, 2016 3743 3757 3698 3719 0 -6.78(-0.18%)
Jul 08, 2016 3726 3757 3711 3726 0 -17.48(-0.47%)
Jul 07, 2016 3749 3756 3716 3743 0 +6.45(+0.17%)
Jul 06, 2016 3737 3737 3737 3737 0 +0.07(+0.00%)
Jul 05, 2016 3736 3749 3721 3737 0 -12.10(-0.32%)
Jul 01, 2016 3749 3749 3749 3749 0 -15.76(-0.42%)
Jun 30, 2016 3747 3770 3728 3765 0 +21.07(+0.56%)
Jun 29, 2016 3664 3756 3658 3744 0 +116.08(+3.20%)
Jun 28, 2016 3580 3633 3571 3627 0 +72.01(+2.03%)
Jun 27, 2016 3591 3609 3539 3555 0 -66.32(-1.83%)
Jun 24, 2016 3582 3682 3577 3622 0 -87.76(-2.37%)
Jun 23, 2016 3700 3714 3692 3710 0 +32.38(+0.88%)
Jun 22, 2016 3696 3704 3670 3677 0 -14.47(-0.39%)
Jun 21, 2016 3678 3705 3665 3692 0 +22.56(+0.61%)
Jun 20, 2016 3687 3723 3663 3669 0 +9.91(+0.27%)
Jun 17, 2016 3679 3680 3640 3659 0 -14.80(-0.40%)
Jun 16, 2016 3637 3679 3603 3674 0 +7.46(+0.20%)
Jun 15, 2016 3688 3714 3661 3667 0 -14.59(-0.40%)
Jun 14, 2016 3643 3682 3639 3681 0 +37.79(+1.04%)
Jun 13, 2016 3634 3684 3626 3643 0 +7.55(+0.21%)
Jun 10, 2016 3648 3665 3614 3636 0 -52.75(-1.43%)
Jun 09, 2016 3663 3693 3655 3689 0 +20.80(+0.57%)
Jun 08, 2016 3678 3686 3640 3668 0 +0.13(+0.00%)
Jun 07, 2016 3693 3721 3666 3668 0 -21.40(-0.58%)
Jun 06, 2016 3638 3708 3630 3689 0 +56.83(+1.56%)
Jun 03, 2016 3642 3664 3620 3632 0 -5.42(-0.15%)
Jun 02, 2016 3650 3660 3623 3638 0 -7.96(-0.22%)
Jun 01, 2016 3641 3689 3638 3646 0 -3.45(-0.09%)
May 31, 2016 3685 3686 3635 3649 0 -13.75(-0.38%)
May 27, 2016 3663 3663 3663 3663 0 -6.09(-0.17%)
May 26, 2016 3682 3703 3646 3669 0 +12.86(+0.35%)
May 25, 2016 3659 3675 3640 3656 0 -15.56(-0.42%)
May 24, 2016 3628 3683 3623 3672 0 +53.84(+1.49%)
May 23, 2016 3616 3632 3596 3618 0 +0.86(+0.02%)
May 20, 2016 3627 3662 3606 3617 0 +11.91(+0.33%)
May 19, 2016 3596 3611 3581 3605 0 -13.50(-0.37%)
May 18, 2016 3615 3645 3591 3618 0 -6.77(-0.19%)
May 17, 2016 3662 3680 3600 3625 0 -46.74(-1.27%)
May 16, 2016 3677 3686 3646 3672 0 -13.12(-0.36%)
May 13, 2016 3722 3732 3676 3685 0 -29.23(-0.79%)
May 12, 2016 3732 3749 3684 3714 0 +4.41(+0.12%)
May 11, 2016 3768 3787 3700 3710 0 -82.36(-2.17%)
May 10, 2016 3759 3803 3743 3792 0 +45.04(+1.20%)
May 09, 2016 3714 3766 3710 3747 0 +32.82(+0.88%)
May 06, 2016 3698 3719 3652 3714 0 -2.22(-0.06%)
May 05, 2016 3724 3750 3698 3717 0 -9.52(-0.26%)
May 04, 2016 3696 3743 3686 3726 0 +12.78(+0.34%)
May 03, 2016 3742 3767 3706 3713 0 -70.33(-1.86%)
May 02, 2016 3722 3787 3708 3784 0 +66.19(+1.78%)
Apr 29, 2016 3702 3731 3654 3717 0 -7.26(-0.19%)
Apr 28, 2016 3735 3786 3718 3725 0 -29.43(-0.78%)
Apr 27, 2016 3796 3807 3727 3754 0 -46.37(-1.22%)
Apr 26, 2016 3826 3864 3789 3801 0 -9.40(-0.25%)
Apr 25, 2016 3801 3827 3796 3810 0 +6.78(+0.18%)
Apr 22, 2016 3883 3890 3757 3803 0 -176.15(-4.43%)
Apr 21, 2016 3999 4011 3967 3979 0 -15.13(-0.38%)
Apr 20, 2016 4004 4031 3991 3994 0 -1.42(-0.04%)
Apr 19, 2016 4013 4020 3965 3996 0 +12.43(+0.31%)
Apr 18, 2016 3965 3992 3937 3983 0 +24.70(+0.62%)
Apr 15, 2016 3936 3963 3919 3959 0 +30.48(+0.78%)
Apr 14, 2016 3942 3952 3915 3928 0 -9.94(-0.25%)
Apr 13, 2016 3942 3990 3904 3938 0 +46.05(+1.18%)
Apr 12, 2016 3863 3907 3822 3892 0 -83.94(-2.11%)
Apr 11, 2016 3999 4018 3969 3976 0 -12.66(-0.32%)
Apr 08, 2016 4017 4026 3965 3989 0 -8.83(-0.22%)
Apr 07, 2016 3964 4026 3958 3998 0 +18.26(+0.46%)
Apr 06, 2016 3926 3985 3915 3979 0 +52.30(+1.33%)
Apr 05, 2016 3919 3946 3890 3927 0 -18.18(-0.46%)
Apr 04, 2016 3999 4004 3931 3945 0 -48.79(-1.22%)
Apr 01, 2016 3895 4004 3883 3994 0 +93.41(+2.39%)
Mar 31, 2016 3909 3938 3899 3901 0 -22.82(-0.58%)
Mar 30, 2016 3924 3943 3894 3923 0 +25.63(+0.66%)
Mar 29, 2016 3852 3910 3850 3898 0 +38.47(+1.00%)
Mar 28, 2016 3833 3892 3822 3859 0 +37.42(+0.98%)
Mar 24, 2016 3822 3822 3822 3822 0 -30.62(-0.79%)
Mar 23, 2016 3867 3888 3835 3852 0 -28.59(-0.74%)
Mar 22, 2016 3864 3895 3830 3881 0 +8.47(+0.22%)
Mar 21, 2016 3902 3918 3863 3873 0 -38.29(-0.98%)
Mar 18, 2016 3922 3958 3893 3911 0 +9.31(+0.24%)
Mar 17, 2016 3897 3929 3886 3902 0 -11.94(-0.30%)
Mar 16, 2016 3852 3922 3844 3914 0 +38.80(+1.00%)
Mar 15, 2016 3828 3879 3815 3875 0 +23.12(+0.60%)
Mar 14, 2016 3786 3860 3777 3852 0 +66.14(+1.75%)
Mar 11, 2016 3813 3816 3720 3785 0 +7.50(+0.20%)
Mar 10, 2016 3785 3803 3735 3778 0 +21.45(+0.57%)
Mar 09, 2016 3803 3813 3732 3757 0 -33.78(-0.89%)
Mar 08, 2016 3807 3844 3767 3790 0 -32.22(-0.84%)
Mar 07, 2016 3844 3869 3778 3823 0 -39.57(-1.02%)
Mar 04, 2016 3890 3891 3831 3862 0 -20.71(-0.53%)
Mar 03, 2016 3879 3891 3823 3883 0 -21.31(-0.55%)
Mar 02, 2016 3923 3931 3855 3904 0 -28.19(-0.72%)
Mar 01, 2016 3853 3940 3831 3932 0 +113.94(+2.98%)
Feb 29, 2016 3818 3872 3803 3818 0 -5.14(-0.13%)
Feb 26, 2016 3865 3875 3792 3823 0 -21.96(-0.57%)
Feb 25, 2016 3830 3849 3797 3845 0 +36.09(+0.95%)
Feb 24, 2016 3751 3821 3693 3809 0 -18.04(-0.47%)
Feb 23, 2016 3829 3857 3796 3827 0 -26.45(-0.69%)
Feb 22, 2016 3838 3859 3807 3854 0 +74.47(+1.97%)
Feb 19, 2016 3731 3793 3703 3779 0 +46.31(+1.24%)
Feb 18, 2016 3780 3782 3713 3733 0 -51.16(-1.35%)
Feb 17, 2016 3726 3786 3690 3784 0 +78.60(+2.12%)
Feb 16, 2016 3722 3733 3674 3706 0 +40.35(+1.10%)
Feb 12, 2016 3665 3665 3665 3665 0 +71.38(+1.99%)
Feb 11, 2016 3537 3629 3510 3594 0 -18.18(-0.50%)
Feb 10, 2016 3612 3620 3612 3612 0 +60.39(+1.70%)
Feb 09, 2016 3479 3610 3472 3552 0 +12.40(+0.35%)
Feb 08, 2016 3486 3566 3445 3539 0 -30.30(-0.85%)
Feb 05, 2016 3793 3801 3554 3570 0 -235.40(-6.19%)
Feb 04, 2016 3858 3871 3771 3805 0 -62.57(-1.62%)
Feb 03, 2016 3950 3965 3801 3868 0 -71.53(-1.82%)
Feb 02, 2016 3935 3953 3904 3939 0 -39.68(-1.00%)
Feb 01, 2016 3934 4000 3904 3979 0 +37.39(+0.95%)
Jan 29, 2016 3880 3950 3862 3941 0 +93.76(+2.44%)
Jan 28, 2016 3787 3858 3768 3848 0 +99.36(+2.65%)
Jan 27, 2016 3819 3831 3724 3748 0 -53.64(-1.41%)
Jan 26, 2016 3756 3816 3745 3802 0 +58.40(+1.56%)
Jan 25, 2016 3837 3840 3730 3744 0 -83.94(-2.19%)
Jan 22, 2016 3725 3841 3717 3827 0 +17.64(+0.46%)
Jan 21, 2016 3746 3838 3730 3810 0 +120.74(+3.27%)
Jan 20, 2016 3744 3767 3571 3689 0 -113.49(-2.98%)
Jan 19, 2016 3812 3857 3775 3803 0 +33.54(+0.89%)
Jan 15, 2016 3769 3769 3769 3769 0 -64.42(-1.68%)
Jan 14, 2016 3742 3863 3703 3833 0 +70.43(+1.87%)
Jan 13, 2016 3878 3891 3751 3763 0 -95.07(-2.46%)
Jan 12, 2016 3790 3864 3777 3858 0 +103.23(+2.75%)
Jan 11, 2016 3709 3777 3690 3755 0 +67.90(+1.84%)
Jan 08, 2016 3739 3760 3680 3687 0 -6.30(-0.17%)
Jan 07, 2016 3698 3767 3651 3693 0 -81.70(-2.16%)
Jan 06, 2016 3749 3801 3744 3775 0 -32.43(-0.85%)
Jan 05, 2016 3821 3822 3767 3807 0 +18.62(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.