Historical Prices for Mccormick & Schmiks Seafood (MSSR)

Symbol:

Historical Data for McCormick & Schmick's Seafood Restaurants Inc. (MSSR)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	5.65	6.17	5.65	5.75	87,401	0.45	8.49%
10/10/08	5.54	5.55	4.60	5.30	164,234	-0.52	-8.93%
10/9/08	6.41	6.41	5.63	5.82	38,527	-0.54	-8.49%
10/8/08	6.83	6.83	6.35	6.36	47,080	-0.48	-7.02%
10/7/08	7.35	7.35	6.66	6.84	143,406	-0.51	-6.94%
10/6/08	8.20	8.20	7.10	7.35	95,401	-1.00	-11.98%
10/3/08	8.93	8.93	8.26	8.35	106,799	-0.27	-3.13%
10/2/08	9.24	9.24	8.58	8.62	27,987	-0.63	-6.81%
10/1/08	9.74	9.74	9.13	9.25	16,526	-0.49	-5.03%
9/30/08	9.11	9.74	8.99	9.74	48,374	1.16	13.52%
9/29/08	8.66	8.98	8.3201	8.58	45,823	-0.26	-2.94%
9/26/08	8.71	8.94	8.40	8.84	40,719	-0.03	-0.34%
9/25/08	8.59	8.93	8.55	8.87	80,763	–	–
9/24/08	9.93	9.93	8.86	8.87	49,972	-1.11	-11.12%
9/23/08	8.85	10.25	8.85	9.98	131,875	0.98	10.89%
9/22/08	8.86	9.19	8.78	9.00	84,642	-0.21	-2.28%
9/19/08	9.70	9.80	9.04	9.21	36,836	0.02	0.22%
9/18/08	8.59	9.24	8.30	9.19	262,535	0.79	9.40%
9/17/08	8.30	8.56	8.26	8.40	474,390	-0.05	-0.59%
9/16/08	8.63	8.98	8.20	8.45	93,585	-0.21	-2.42%
9/15/08	9.25	9.25	8.58	8.66	22,730	-0.59	-6.38%
9/12/08	8.95	9.58	8.94	9.25	47,226	0.30	3.35%
9/11/08	9.36	9.54	8.84	8.95	150,864	-0.46	-4.89%
9/10/08	10.04	10.04	9.36	9.41	69,815	-0.32	-3.29%
9/9/08	10.034	10.19	9.73	9.73	104,146	-0.34	-3.38%
9/8/08	10.30	10.445	9.80	10.07	44,956	-0.08	-0.79%
9/5/08	9.84	10.19	9.84	10.15	27,417	-0.09	-0.88%
9/4/08	9.91	10.25	9.91	10.24	76,340	0.15	1.49%
9/3/08	9.90	10.40	9.90	10.09	48,492	0.10	1.00%
9/2/08	10.40	10.46	9.91	9.99	63,238	0.18	1.83%
8/29/08	10.01	10.22	9.81	9.81	19,213	-0.24	-2.39%
8/28/08	9.76	10.38	9.75	10.05	83,803	0.20	2.03%
8/27/08	9.78	10.14	9.73	9.85	29,502	0.14	1.44%
8/26/08	10.50	10.86	9.29	9.71	219,417	-0.86	-8.14%
8/25/08	10.88	11.00	10.51	10.57	31,112	-0.42	-3.82%
8/22/08	10.97	11.00	10.74	10.99	40,649	0.03	0.27%
8/21/08	10.42	11.00	10.24	10.96	66,339	0.43	4.08%
8/20/08	10.805	11.00	10.51	10.53	37,514	-0.39	-3.57%
8/19/08	10.69	11.01	10.69	10.92	36,706	-0.27	-2.41%
8/18/08	11.16	11.37	11.01	11.19	46,409	0.11	0.99%
8/15/08	11.44	11.47	11.03	11.08	28,606	-0.35	-3.06%
8/14/08	10.92	11.48	10.83	11.43	98,258	0.57	5.25%
8/13/08	10.82	10.92	10.50	10.86	31,302	-0.10	-0.91%
8/12/08	10.99	11.20	10.80	10.96	108,176	-0.04	-0.36%
8/11/08	10.01	11.00	9.96	11.00	296,866	1.03	10.33%
8/8/08	10.58	10.65	9.82	9.97	226,209	-0.82	-7.60%
8/7/08	9.55	10.92	9.54	10.79	368,091	1.77	19.62%
8/6/08	8.55	9.09	7.88	9.02	164,723	0.44	5.13%
8/5/08	8.24	8.66	8.24	8.58	48,287	0.49	6.06%
8/4/08	7.97	8.33	7.82	8.09	27,839	0.03	0.37%
8/1/08	8.10	8.21	7.82	8.06	57,825	-0.05	-0.62%
7/31/08	8.30	8.38	7.95	8.11	73,927	-0.28	-3.34%
7/30/08	8.51	8.74	8.32	8.39	22,082	–	–
7/29/08	8.38	8.46	8.30	8.39	94,664	-0.02	-0.24%
7/28/08	8.84	9.01	8.16	8.41	92,409	-0.46	-5.19%
7/25/08	8.79	8.98	8.69	8.87	31,759	0.18	2.07%
7/24/08	9.14	9.14	8.64	8.69	107,354	-0.39	-4.30%
7/23/08	8.79	9.55	8.79	9.08	81,195	0.33	3.77%
7/22/08	8.44	8.81	8.28	8.75	43,194	0.32	3.80%
7/21/08	8.24	8.55	8.10	8.43	63,776	0.21	2.55%
7/18/08	8.30	8.64	8.03	8.22	89,225	-0.13	-1.56%
7/17/08	7.49	8.45	7.49	8.35	107,609	0.895	12.01%
7/16/08	7.15	7.64	7.15	7.455	107,224	0.305	4.27%
7/15/08	7.92	8.00	7.08	7.15	152,849	-0.86	-10.74%