FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,113.57   -101.09 (-1.63%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 4329 4386 4322 4372 0 +68.53(+1.59%)
Dec 28, 2018 4298 4353 4289 4303 0 +12.95(+0.30%)
Dec 27, 2018 4251 4293 4183 4291 0 +8.07(+0.19%)
Dec 26, 2018 4138 4293 4119 4282 0 +171.04(+4.16%)
Dec 24, 2018 4174 4197 4102 4111 0 -56.32(-1.35%)
Dec 21, 2018 4230 4291 4167 4168 0 -51.53(-1.22%)
Dec 20, 2018 4318 4331 4172 4219 0 -129.60(-2.98%)
Dec 19, 2018 4423 4474 4323 4349 0 -58.38(-1.32%)
Dec 18, 2018 4397 4440 4382 4407 0 +30.52(+0.70%)
Dec 17, 2018 4413 4455 4350 4377 0 -59.03(-1.33%)
Dec 14, 2018 4375 4470 4316 4436 0 -106.62(-2.35%)
Dec 13, 2018 4500 4563 4489 4542 0 +52.96(+1.18%)
Dec 12, 2018 4481 4544 4481 4489 0 +14.25(+0.32%)
Dec 11, 2018 4496 4543 4448 4475 0 +29.18(+0.66%)
Dec 10, 2018 4445 4467 4375 4446 0 +1.39(+0.03%)
Dec 07, 2018 4492 4524 4426 4445 0 -73.27(-1.62%)
Dec 06, 2018 4489 4526 4453 4518 0 -6.79(-0.15%)
Dec 04, 2018 4580 4626 4511 4525 0 -57.68(-1.26%)
Dec 03, 2018 4573 4620 4525 4582 0 +52.94(+1.17%)
Nov 30, 2018 4539 4574 4525 4529 0 -10.95(-0.24%)
Nov 29, 2018 4527 4567 4489 4540 0 +4.08(+0.09%)
Nov 28, 2018 4493 4548 4445 4536 0 +50.21(+1.12%)
Nov 27, 2018 4444 4518 4434 4486 0 +26.46(+0.59%)
Nov 26, 2018 4479 4489 4427 4460 0 -0.68(-0.02%)
Nov 23, 2018 4497 4497 4430 4460 0 -72.60(-1.60%)
Nov 21, 2018 4533 4533 4533 4533 0 -27.82(-0.61%)
Nov 20, 2018 4575 4608 4532 4561 0 -49.53(-1.07%)
Nov 19, 2018 4623 4648 4564 4610 0 -17.00(-0.37%)
Nov 16, 2018 4569 4652 4555 4627 0 +36.64(+0.80%)
Nov 15, 2018 4529 4600 4505 4591 0 +39.38(+0.87%)
Nov 14, 2018 4569 4613 4530 4551 0 -25.14(-0.55%)
Nov 13, 2018 4612 4635 4555 4576 0 -33.93(-0.74%)
Nov 12, 2018 4646 4680 4603 4610 0 -46.79(-1.00%)
Nov 09, 2018 4650 4681 4622 4657 0 -8.21(-0.18%)
Nov 08, 2018 4601 4683 4591 4665 0 +38.07(+0.82%)
Nov 07, 2018 4500 4631 4483 4627 0 +145.82(+3.25%)
Nov 06, 2018 4365 4486 4362 4481 0 +103.87(+2.37%)
Nov 05, 2018 4340 4422 4333 4378 0 +10.80(+0.25%)
Nov 02, 2018 4209 4459 4203 4367 0 +386.09(+9.70%)
Nov 01, 2018 3958 4010 3943 3981 0 +24.43(+0.62%)
Oct 31, 2018 4004 4014 3952 3956 0 -21.69(-0.55%)
Oct 30, 2018 3967 3997 3917 3978 0 +14.91(+0.38%)
Oct 29, 2018 3984 4052 3918 3963 0 +20.34(+0.52%)
Oct 26, 2018 3941 3962 3896 3943 0 +0.70(+0.02%)
Oct 24, 2018 3977 4025 3934 3942 0 -50.92(-1.28%)
Oct 23, 2018 3962 4026 3952 3993 0 -6.11(-0.15%)
Oct 22, 2018 4001 4030 3977 3999 0 +16.25(+0.41%)
Oct 19, 2018 3964 4011 3964 3983 0 +1.37(+0.03%)
Oct 18, 2018 4006 4042 3948 3981 0 -31.20(-0.78%)
Oct 17, 2018 3931 4033 3923 4013 0 +87.55(+2.23%)
Oct 16, 2018 3866 3939 3854 3925 0 +71.88(+1.87%)
Oct 15, 2018 3827 3883 3823 3853 0 +20.36(+0.53%)
Oct 12, 2018 3783 3855 3753 3833 0 +107.90(+2.90%)
Oct 11, 2018 3782 3821 3715 3725 0 -78.03(-2.05%)
Oct 10, 2018 3916 3929 3798 3803 0 -115.39(-2.94%)
Oct 09, 2018 3859 4053 3857 3918 0 +79.43(+2.07%)
Oct 08, 2018 3790 3853 3765 3839 0 +52.90(+1.40%)
Oct 05, 2018 3799 3799 3755 3786 0 -8.85(-0.23%)
Oct 04, 2018 3787 3808 3768 3795 0 +28.47(+0.76%)
Oct 03, 2018 3789 3810 3766 3766 0 -8.10(-0.21%)
Oct 02, 2018 3772 3803 3754 3774 0 +0.68(+0.02%)
Oct 01, 2018 3864 3867 3770 3774 0 -85.46(-2.21%)
Sep 28, 2018 3897 3897 3855 3859 0 -33.99(-0.87%)
Sep 27, 2018 3877 3923 3877 3893 0 +4.79(+0.12%)
Sep 26, 2018 3854 3927 3853 3888 0 +25.12(+0.65%)
Sep 25, 2018 3869 3890 3859 3863 0 +14.27(+0.37%)
Sep 24, 2018 3866 3894 3841 3849 0 -51.51(-1.32%)
Sep 21, 2018 3839 3909 3837 3901 0 +69.21(+1.81%)
Sep 20, 2018 3775 3852 3775 3831 0 +67.83(+1.80%)
Sep 19, 2018 3749 3788 3727 3763 0 +24.40(+0.65%)
Sep 18, 2018 3699 3753 3673 3739 0 +34.03(+0.92%)
Sep 17, 2018 3714 3725 3685 3705 0 -12.21(-0.33%)
Sep 14, 2018 3734 3734 3708 3717 0 -9.46(-0.25%)
Sep 13, 2018 3742 3773 3717 3727 0 -5.48(-0.15%)
Sep 12, 2018 3748 3748 3689 3732 0 -10.20(-0.27%)
Sep 11, 2018 3723 3761 3718 3742 0 +10.13(+0.27%)
Sep 10, 2018 3730 3742 3705 3732 0 +7.46(+0.20%)
Sep 07, 2018 3680 3732 3677 3725 0 +44.10(+1.20%)
Sep 06, 2018 3643 3690 3643 3681 0 +28.50(+0.78%)
Sep 05, 2018 3630 3665 3618 3652 0 +17.70(+0.49%)
Sep 04, 2018 3628 3645 3613 3635 0 +5.34(+0.15%)
Aug 31, 2018 3629 3629 3629 3629 0 +23.75(+0.66%)
Aug 30, 2018 3607 3626 3597 3605 0 -10.14(-0.28%)
Aug 29, 2018 3603 3628 3580 3616 0 +13.56(+0.38%)
Aug 28, 2018 3600 3631 3597 3602 0 +5.43(+0.15%)
Aug 27, 2018 3598 3611 3586 3597 0 +14.93(+0.42%)
Aug 24, 2018 3586 3593 3559 3582 0 +6.09(+0.17%)
Aug 23, 2018 3582 3612 3569 3576 0 -10.86(-0.30%)
Aug 22, 2018 3636 3642 3576 3586 0 -80.07(-2.18%)
Aug 21, 2018 3678 3696 3663 3666 0 +5.44(+0.15%)
Aug 20, 2018 3647 3677 3646 3661 0 +24.43(+0.67%)
Aug 17, 2018 3595 3640 3595 3637 0 +35.31(+0.98%)
Aug 16, 2018 3597 3623 3593 3601 0 +19.68(+0.55%)
Aug 15, 2018 3552 3595 3551 3582 0 +10.81(+0.30%)
Aug 14, 2018 3521 3581 3517 3571 0 +52.89(+1.50%)
Aug 13, 2018 3505 3528 3495 3518 0 +20.36(+0.58%)
Aug 10, 2018 3503 3506 3476 3498 0 -27.85(-0.79%)
Aug 09, 2018 3499 3532 3485 3525 0 +25.11(+0.72%)
Aug 08, 2018 3519 3526 3487 3500 0 -35.26(-1.00%)
Aug 07, 2018 3536 3545 3517 3536 0 +0.01(+0.00%)
Aug 06, 2018 3538 3549 3517 3536 0 -10.86(-0.31%)
Aug 03, 2018 3510 3561 3502 3546 0 +37.30(+1.06%)
Aug 02, 2018 3538 3555 3492 3509 0 -17.00(-0.48%)
Aug 01, 2018 3547 3547 3480 3526 0 -31.20(-0.88%)
Jul 31, 2018 3533 3578 3521 3557 0 +33.25(+0.94%)
Jul 30, 2018 3544 3589 3515 3524 0 -16.96(-0.48%)
Jul 27, 2018 3497 3572 3409 3541 0 +47.50(+1.36%)
Jul 26, 2018 3509 3520 3486 3494 0 -11.51(-0.33%)
Jul 25, 2018 3464 3512 3464 3505 0 +30.49(+0.88%)
Jul 24, 2018 3483 3512 3467 3475 0 -1.36(-0.04%)
Jul 23, 2018 3447 3481 3447 3476 0 +19.08(+0.55%)
Jul 20, 2018 3467 3479 3446 3457 0 -29.18(-0.84%)
Jul 19, 2018 3470 3496 3463 3486 0 +12.89(+0.37%)
Jul 18, 2018 3486 3505 3463 3473 0 -8.86(-0.25%)
Jul 17, 2018 3440 3483 3436 3482 0 +23.07(+0.67%)
Jul 16, 2018 3500 3500 3442 3459 0 -46.12(-1.32%)
Jul 13, 2018 3505 3507 3412 3505 0 +92.95(+2.72%)
Jul 12, 2018 3412 3440 3409 3412 0 +7.45(+0.22%)
Jul 11, 2018 3410 3427 3396 3405 0 -19.00(-0.55%)
Jul 10, 2018 3401 3430 3393 3424 0 +35.32(+1.04%)
Jul 09, 2018 3342 3399 3341 3388 0 +62.41(+1.88%)
Jul 06, 2018 3320 3340 3300 3326 0 +25.14(+0.76%)
Jul 05, 2018 3301 3329 3286 3301 0 -10.86(-0.33%)
Jul 03, 2018 3312 3312 3312 3312 0 -19.70(-0.59%)
Jul 02, 2018 3303 3334 3296 3331 0 +14.31(+0.43%)
Jun 29, 2018 3317 3345 3317 3317 0 +21.11(+0.64%)
Jun 28, 2018 3358 3360 3219 3296 0 -88.24(-2.61%)
Jun 27, 2018 3430 3431 3384 3384 0 -36.64(-1.07%)
Jun 26, 2018 3430 3438 3402 3421 0 -18.99(-0.55%)
Jun 25, 2018 3474 3489 3409 3440 0 -39.32(-1.13%)
Jun 22, 2018 3463 3512 3451 3479 0 +42.10(+1.22%)
Jun 21, 2018 3550 3573 3419 3437 0 -108.61(-3.06%)
Jun 20, 2018 3723 3735 3502 3546 0 -353.41(-9.06%)
Jun 19, 2018 3899 3904 3825 3899 0 +14.18(+0.37%)
Jun 18, 2018 3854 3892 3809 3885 0 +7.45(+0.19%)
Jun 15, 2018 3877 3884 3871 3877 0 +6.15(+0.16%)
Jun 14, 2018 3833 3875 3823 3871 0 +54.99(+1.44%)
Jun 13, 2018 3837 3849 3814 3816 0 -18.31(-0.48%)
Jun 12, 2018 3843 3863 3822 3835 0 -0.09(-0.00%)
Jun 11, 2018 3843 3852 3820 3835 0 -8.17(-0.21%)
Jun 08, 2018 3864 3874 3837 3843 0 -36.62(-0.94%)
Jun 07, 2018 3890 3934 3876 3879 0 -1.98(-0.05%)
Jun 06, 2018 3791 3882 3776 3881 0 +101.10(+2.67%)
Jun 05, 2018 3849 3850 3753 3780 0 -94.36(-2.44%)
Jun 04, 2018 3877 3884 3856 3875 0 +10.86(+0.28%)
Jun 01, 2018 3859 3872 3843 3864 0 +16.29(+0.42%)
May 31, 2018 3882 3902 3839 3848 0 -54.90(-1.41%)
May 30, 2018 3899 3915 3880 3902 0 +16.84(+0.43%)
May 29, 2018 3917 3930 3870 3886 0 -46.76(-1.19%)
May 25, 2018 3932 3932 3932 3932 0 +16.28(+0.42%)
May 24, 2018 3900 3920 3878 3916 0 +12.89(+0.33%)
May 23, 2018 3856 3909 3854 3903 0 +35.96(+0.93%)
May 22, 2018 3904 3912 3864 3867 0 -25.84(-0.66%)
May 21, 2018 3897 3926 3888 3893 0 +12.21(+0.31%)
May 18, 2018 3888 3896 3860 3881 0 -2.74(-0.07%)
May 17, 2018 3884 3894 3869 3884 0 +3.39(+0.09%)
May 16, 2018 3858 3892 3856 3880 0 +34.90(+0.91%)
May 15, 2018 3870 3877 3826 3845 0 -33.25(-0.86%)
May 14, 2018 3894 3904 3869 3879 0 -9.50(-0.24%)
May 11, 2018 3919 3928 3874 3888 0 -25.78(-0.66%)
May 10, 2018 3882 3917 3871 3914 0 +41.42(+1.07%)
May 09, 2018 3899 3912 3855 3872 0 -42.72(-1.09%)
May 08, 2018 3900 3918 3870 3915 0 +14.85(+0.38%)
May 07, 2018 4005 4008 3888 3900 0 -15.68(-0.40%)
May 04, 2018 3839 3933 3835 3916 0 +105.17(+2.76%)
May 03, 2018 3837 3841 3771 3811 0 -38.68(-1.00%)
May 02, 2018 3942 3944 3838 3849 0 -97.03(-2.46%)
May 01, 2018 3915 3953 3900 3946 0 +38.00(+0.97%)
Apr 30, 2018 3964 3972 3901 3908 0 -53.60(-1.35%)
Apr 27, 2018 3942 4004 3904 3962 0 -69.24(-1.72%)
Apr 26, 2018 3945 4086 3927 4031 0 +113.32(+2.89%)
Apr 25, 2018 3956 3956 3890 3918 0 -6.79(-0.17%)
Apr 24, 2018 3970 3982 3914 3925 0 -23.75(-0.60%)
Apr 23, 2018 3938 3987 3917 3949 0 +10.86(+0.28%)
Apr 20, 2018 4008 4018 3924 3938 0 -82.71(-2.06%)
Apr 19, 2018 4034 4039 3987 4020 0 -18.99(-0.47%)
Apr 18, 2018 4055 4062 4035 4039 0 -22.39(-0.55%)
Apr 17, 2018 4056 4073 4033 4062 0 +27.14(+0.67%)
Apr 16, 2018 4014 4052 3995 4035 0 +12.91(+0.32%)
Apr 13, 2018 4005 4043 4005 4022 0 -12.89(-0.32%)
Apr 12, 2018 4050 4081 4034 4035 0 +0.68(+0.02%)
Apr 11, 2018 4018 4054 4005 4034 0 +0.68(+0.02%)
Apr 10, 2018 4013 4039 3997 4033 0 +48.18(+1.21%)
Apr 09, 2018 3974 4031 3966 3985 0 +24.41(+0.62%)
Apr 06, 2018 3991 4015 3944 3961 0 -54.34(-1.35%)
Apr 05, 2018 4006 4024 3996 4015 0 +21.03(+0.53%)
Apr 04, 2018 3887 4003 3884 3994 0 +56.32(+1.43%)
Apr 03, 2018 3839 3941 3832 3938 0 +119.50(+3.13%)
Apr 02, 2018 3905 3919 3760 3818 0 -111.95(-2.85%)
Mar 29, 2018 3930 3930 3930 3930 0 -0.58(-0.01%)
Mar 28, 2018 3903 3944 3884 3931 0 +29.86(+0.77%)
Mar 27, 2018 3944 3971 3879 3901 0 -23.08(-0.59%)
Mar 26, 2018 3867 3937 3839 3924 0 +101.10(+2.64%)
Mar 23, 2018 3923 3942 3823 3823 0 -99.24(-2.53%)
Mar 22, 2018 3940 3987 3921 3922 0 -47.51(-1.20%)
Mar 21, 2018 3989 4043 3964 3970 0 -12.88(-0.32%)
Mar 20, 2018 3968 4004 3968 3982 0 +24.49(+0.62%)
Mar 19, 2018 3985 3995 3924 3958 0 -47.43(-1.18%)
Mar 16, 2018 4031 4050 4001 4005 0 -25.05(-0.62%)
Mar 15, 2018 4001 4078 3993 4030 0 +36.60(+0.92%)
Mar 14, 2018 4024 4054 3985 3994 0 -14.74(-0.37%)
Mar 13, 2018 4009 4009 3998 4009 0 -23.83(-0.59%)
Mar 12, 2018 3983 4051 3970 4032 0 +63.82(+1.61%)
Mar 09, 2018 3915 3980 3915 3969 0 +67.14(+1.72%)
Mar 08, 2018 3889 3924 3878 3901 0 +29.91(+0.77%)
Mar 07, 2018 3872 3881 3872 3872 0 -0.02(-0.00%)
Mar 06, 2018 3886 3886 3838 3872 0 +2.67(+0.07%)
Mar 05, 2018 3858 3898 3848 3869 0 +4.04(+0.10%)
Mar 02, 2018 3783 3883 3780 3865 0 +51.53(+1.35%)
Mar 01, 2018 3870 3908 3790 3813 0 -63.04(-1.63%)
Feb 28, 2018 3859 3932 3858 3876 0 +35.96(+0.94%)
Feb 27, 2018 3889 3913 3840 3840 0 -40.74(-1.05%)
Feb 26, 2018 3830 3893 3823 3881 0 +69.89(+1.83%)
Feb 23, 2018 3778 3812 3720 3811 0 +50.18(+1.33%)
Feb 22, 2018 3761 3811 3752 3761 0 -47.50(-1.25%)
Feb 21, 2018 3797 3852 3792 3809 0 +8.82(+0.23%)
Feb 20, 2018 3821 3833 3790 3800 0 -34.60(-0.90%)
Feb 16, 2018 3834 3834 3834 3834 0 -6.79(-0.18%)
Feb 15, 2018 3826 3854 3798 3841 0 +40.03(+1.05%)
Feb 14, 2018 3766 3849 3766 3801 0 +21.71(+0.57%)
Feb 13, 2018 3779 3783 3779 3779 0 +19.68(+0.52%)
Feb 12, 2018 3724 3783 3703 3760 0 +54.28(+1.46%)
Feb 09, 2018 3680 3738 3642 3705 0 +54.96(+1.51%)
Feb 08, 2018 3700 3720 3649 3650 0 -46.82(-1.27%)
Feb 07, 2018 3739 3751 3696 3697 0 -78.05(-2.07%)
Feb 06, 2018 3645 3806 3638 3775 0 +36.66(+0.98%)
Feb 05, 2018 3770 3817 3705 3739 0 -47.51(-1.25%)
Feb 02, 2018 3795 3824 3781 3786 0 -15.68(-0.41%)
Feb 01, 2018 3821 3830 3794 3802 0 -54.96(-1.43%)
Jan 31, 2018 3885 3900 3849 3857 0 -25.78(-0.66%)
Jan 30, 2018 3867 3871 3853 3883 0 +11.54(+0.30%)
Jan 29, 2018 3907 3961 3864 3871 0 -65.74(-1.67%)
Jan 26, 2018 3933 3949 3839 3937 0 -173.70(-4.23%)
Jan 25, 2018 4143 4155 4100 4111 0 -19.00(-0.46%)
Jan 24, 2018 4176 4205 4089 4130 0 -58.39(-1.39%)
Jan 23, 2018 4163 4203 4151 4188 0 +19.00(+0.46%)
Jan 22, 2018 4144 4173 4125 4169 0 +10.18(+0.24%)
Jan 19, 2018 4155 4172 4138 4159 0 +11.53(+0.28%)
Jan 18, 2018 4147 4118 4123 4147 0 +29.22(+0.71%)
Jan 17, 2018 4141 4163 4108 4118 0 +6.79(+0.17%)
Jan 16, 2018 4096 4142 4094 4111 0 +10.78(+0.26%)
Jan 12, 2018 4100 4100 4100 4100 0 +27.14(+0.67%)
Jan 11, 2018 4057 4075 4037 4073 0 +12.27(+0.30%)
Jan 10, 2018 4073 4082 4061 4061 0 +43.45(+1.08%)
Jan 09, 2018 4019 4037 3997 4018 0 -8.83(-0.22%)
Jan 08, 2018 4038 4051 3976 4026 0 -20.36(-0.50%)
Jan 05, 2018 4022 4052 4013 4047 0 +46.14(+1.15%)
Jan 04, 2018 4005 4033 3987 4001 0 +14.87(+0.37%)
Jan 03, 2018 3933 4002 3924 3986 0 +73.28(+1.87%)
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.