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 (%)
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%)
Jan 02, 2018 3934 3938 3902 3912 0 +13.59(+0.35%)
Dec 29, 2017 3899 3899 3899 3899 0 -25.78(-0.66%)
Dec 28, 2017 3902 3938 3890 3925 0 +36.68(+0.94%)
Dec 27, 2017 3883 3914 3882 3888 0 +8.83(+0.23%)
Dec 26, 2017 3888 3909 3873 3879 0 -10.87(-0.28%)
Dec 22, 2017 3908 3931 3878 3890 0 -18.95(-0.48%)
Dec 21, 2017 3933 3947 3903 3909 0 -10.20(-0.26%)
Dec 20, 2017 3952 3957 3916 3919 0 -19.00(-0.48%)
Dec 19, 2017 3946 3976 3933 3938 0 -1.31(-0.03%)
Dec 18, 2017 3967 3988 3930 3939 0 -17.64(-0.45%)
Dec 15, 2017 4022 4030 3948 3957 0 -95.82(-2.36%)
Dec 14, 2017 4055 4077 4038 4053 0 +14.40(+0.36%)
Dec 13, 2017 4035 4065 4026 4039 0 +14.93(+0.37%)
Dec 12, 2017 4005 4030 3996 4024 0 +13.53(+0.34%)
Dec 11, 2017 3964 4029 3957 4010 0 +31.22(+0.78%)
Dec 08, 2017 3973 3995 3944 3979 0 -35.96(-0.90%)
Dec 07, 2017 4014 4024 3989 4015 0 -9.56(-0.24%)
Dec 06, 2017 4031 4062 4021 4024 0 -4.12(-0.10%)
Dec 05, 2017 4022 4052 3999 4028 0 +39.34(+0.99%)
Dec 04, 2017 3906 4018 3903 3989 0 +97.95(+2.52%)
Dec 01, 2017 3903 3917 3836 3891 0 -33.93(-0.86%)
Nov 30, 2017 3913 3947 3901 3925 0 +20.92(+0.54%)
Nov 29, 2017 3850 3916 3849 3904 0 +57.68(+1.50%)
Nov 28, 2017 3804 3851 3796 3847 0 +50.89(+1.34%)
Nov 27, 2017 3796 3864 3785 3796 0 -60.39(-1.57%)
Nov 24, 2017 3882 3882 3850 3856 0 -23.07(-0.59%)
Nov 22, 2017 3874 3882 3856 3879 0 -8.14(-0.21%)
Nov 21, 2017 3867 3908 3861 3887 0 +30.59(+0.79%)
Nov 20, 2017 3847 3873 3841 3857 0 -8.14(-0.21%)
Nov 17, 2017 3886 3899 3859 3865 0 -20.92(-0.54%)
Nov 16, 2017 3864 3898 3852 3886 0 +36.56(+0.95%)
Nov 15, 2017 3857 3874 3836 3849 0 -15.61(-0.40%)
Nov 14, 2017 3834 3870 3829 3865 0 +19.64(+0.51%)
Nov 13, 2017 3857 3879 3839 3845 0 -27.14(-0.70%)
Nov 10, 2017 3894 3896 3838 3872 0 -21.71(-0.56%)
Nov 09, 2017 3883 3914 3855 3894 0 -37.32(-0.95%)
Nov 08, 2017 3872 3938 3870 3931 0 +46.82(+1.21%)
Nov 07, 2017 3824 3889 3824 3884 0 +44.15(+1.15%)
Nov 06, 2017 3801 3848 3777 3840 0 +36.62(+0.96%)
Nov 03, 2017 3677 3865 3669 3804 0 +78.77(+2.11%)
Nov 02, 2017 3744 3760 3718 3725 0 -17.70(-0.47%)
Nov 01, 2017 3741 3774 3730 3743 0 +19.68(+0.53%)
Oct 31, 2017 3745 3755 3713 3723 0 -22.43(-0.60%)
Oct 30, 2017 3720 3749 3693 3745 0 +19.73(+0.53%)
Oct 27, 2017 3722 3742 3713 3726 0 -2.08(-0.06%)
Oct 26, 2017 3700 3785 3700 3728 0 +50.89(+1.38%)
Oct 25, 2017 3682 3692 3643 3677 0 -8.16(-0.22%)
Oct 24, 2017 3691 3704 3667 3685 0 +0.65(+0.02%)
Oct 23, 2017 3718 3729 3678 3684 0 -20.36(-0.55%)
Oct 20, 2017 3755 3761 3678 3705 0 -56.32(-1.50%)
Oct 19, 2017 3761 3771 3761 3761 0 +12.89(+0.34%)
Oct 18, 2017 3697 3763 3681 3748 0 +47.45(+1.28%)
Oct 17, 2017 3724 3750 3686 3701 0 -27.14(-0.73%)
Oct 16, 2017 3779 3788 3726 3728 0 -54.96(-1.45%)
Oct 13, 2017 3802 3831 3775 3783 0 -17.06(-0.45%)
Oct 12, 2017 3779 3820 3755 3800 0 +22.34(+0.59%)
Oct 11, 2017 3765 3788 3752 3778 0 +14.92(+0.40%)
Oct 10, 2017 3763 3792 3740 3763 0 +27.14(+0.73%)
Oct 09, 2017 3759 3767 3731 3735 0 -10.18(-0.27%)
Oct 06, 2017 3701 3765 3683 3746 0 +38.68(+1.04%)
Oct 05, 2017 3670 3732 3661 3707 0 +45.46(+1.24%)
Oct 04, 2017 3674 3678 3645 3661 0 -4.07(-0.11%)
Oct 03, 2017 3666 3689 3660 3666 0 +12.26(+0.34%)
Oct 02, 2017 3657 3668 3649 3653 0 +6.79(+0.19%)
Sep 29, 2017 3687 3698 3623 3647 0 -53.60(-1.45%)
Sep 28, 2017 3721 3739 3697 3700 0 -33.25(-0.89%)
Sep 27, 2017 3751 3775 3731 3733 0 -9.50(-0.25%)
Sep 26, 2017 3738 3749 3720 3743 0 +12.22(+0.33%)
Sep 25, 2017 3733 3749 3714 3731 0 -9.50(-0.25%)
Sep 22, 2017 3737 3748 3725 3740 0 +5.53(+0.15%)
Sep 21, 2017 3737 3745 3724 3735 0 -9.50(-0.25%)
Sep 20, 2017 3705 3746 3705 3744 0 +36.06(+0.97%)
Sep 19, 2017 3723 3726 3704 3708 0 -4.97(-0.13%)
Sep 18, 2017 3713 3732 3705 3713 0 +1.31(+0.04%)
Sep 15, 2017 3696 3720 3677 3712 0 +9.50(+0.26%)
Sep 14, 2017 3692 3714 3673 3702 0 +16.30(+0.44%)
Sep 13, 2017 3636 3715 3631 3686 0 +50.89(+1.40%)
Sep 12, 2017 3665 3670 3621 3635 0 -32.57(-0.89%)
Sep 11, 2017 3652 3675 3640 3668 0 +35.87(+0.99%)
Sep 08, 2017 3625 3651 3602 3632 0 +1.36(+0.04%)
Sep 07, 2017 3695 3712 3615 3630 0 -57.00(-1.55%)
Sep 06, 2017 3742 3753 3675 3687 0 -55.64(-1.49%)
Sep 05, 2017 3731 3748 3707 3743 0 +13.59(+0.36%)
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.