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

Mcclatchy Company (NY: MNI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 12, 2020 0.7498 0.7498 0.7498 0 +0.06(+9.43%)
Feb 11, 2020 0.6800 0.7190 0.6800 0.6852 74,434 +0.00(+0.40%)
Feb 10, 2020 0.6600 0.6992 0.6312 0.6825 67,309 -0.00(-0.44%)
Feb 07, 2020 0.6600 0.7367 0.6600 0.6855 67,600 +0.03(+3.86%)
Feb 06, 2020 0.6869 0.7497 0.6500 0.6600 103,778 -0.03(-3.65%)
Feb 05, 2020 0.7300 0.7521 0.6680 0.6850 86,002 -0.06(-8.67%)
Feb 04, 2020 0.7900 0.8400 0.7200 0.7500 55,229 -0.04(-5.34%)
Feb 03, 2020 0.7500 0.8600 0.7500 0.7923 25,688 +0.01(+1.58%)
Jan 31, 2020 0.8200 0.8500 0.7028 0.7800 76,200 -0.06(-6.61%)
Jan 30, 2020 0.9100 0.9100 0.8200 0.8352 69,322 -0.03(-3.46%)
Jan 29, 2020 0.8400 0.9700 0.8400 0.8651 145,803 +0.07(+8.14%)
Jan 28, 2020 0.8400 0.8400 0.8000 0.8000 32,509 -0.03(-3.63%)
Jan 27, 2020 0.8150 0.8500 0.8010 0.8301 112,877 -0.05(-5.79%)
Jan 24, 2020 0.9100 0.9900 0.8800 0.8811 188,000 -0.08(-8.32%)
Jan 23, 2020 1.130 1.130 0.9120 0.9611 236,183 -0.12(-11.01%)
Jan 22, 2020 1.140 1.220 1.020 1.080 289,588 -0.09(-7.69%)
Jan 21, 2020 1.100 1.270 1.000 1.170 630,626 -0.02(-1.68%)
Jan 17, 2020 1.370 1.390 1.150 1.190 1,976,800 -0.31(-20.67%)
Jan 16, 2020 1.500 2.590 1.340 1.500 21,350,240 +1.06(+240.91%)
Jan 15, 2020 0.4900 0.4900 0.4200 0.4400 627,124 +0.02(+4.44%)
Jan 14, 2020 0.4207 0.4655 0.4203 0.4213 114,798 +0.00(+0.31%)
Jan 13, 2020 0.4200 0.4600 0.4100 0.4200 137,655 -0.02(-4.96%)
Jan 10, 2020 0.4800 0.4800 0.4100 0.4419 86,500 +0.00(+0.20%)
Jan 09, 2020 0.4150 0.4599 0.4000 0.4410 97,300 +0.01(+1.85%)
Jan 08, 2020 0.4627 0.4849 0.4110 0.4330 95,875 -0.02(-3.78%)
Jan 07, 2020 0.4800 0.5500 0.4400 0.4500 173,992 -0.03(-6.31%)
Jan 06, 2020 0.4830 0.5600 0.4500 0.4803 183,509 +0.02(+4.41%)
Jan 03, 2020 0.4850 0.5092 0.4520 0.4600 80,100 -0.02(-4.90%)
Jan 02, 2020 0.4693 0.5200 0.4500 0.4837 76,803 +0.00(+0.77%)
Dec 31, 2019 0.5100 0.5209 0.4528 0.4800 44,400 -0.02(-4.00%)
Dec 30, 2019 0.5000 0.5500 0.4800 0.5000 98,974 +0.02(+3.52%)
Dec 27, 2019 0.4457 0.6200 0.4100 0.4830 184,600 +0.08(+19.29%)
Dec 26, 2019 0.4000 0.4800 0.4000 0.4049 73,875 +0.00(+1.22%)
Dec 24, 2019 0.4400 0.4493 0.4000 0.4000 55,700 -0.01(-2.46%)
Dec 23, 2019 0.4670 0.4670 0.4100 0.4101 250,012 -0.04(-8.23%)
Dec 20, 2019 0.5003 0.5003 0.4300 0.4469 41,300 -0.02(-4.91%)
Dec 19, 2019 0.4400 0.5000 0.4200 0.4700 89,625 +0.01(+3.07%)
Dec 18, 2019 0.4252 0.4580 0.4200 0.4560 35,834 +0.02(+5.17%)
Dec 17, 2019 0.4300 0.4336 0.4100 0.4336 46,508 +0.00(+0.00%)
Dec 16, 2019 0.4400 0.4400 0.3990 0.4336 64,882 +0.05(+14.08%)
Dec 13, 2019 0.4100 0.4400 0.3704 0.3801 83,100 +0.01(+2.73%)
Dec 12, 2019 0.4400 0.4400 0.3600 0.3700 130,439 -0.07(-15.45%)
Dec 11, 2019 0.4300 0.4800 0.4001 0.4376 71,919 -0.02(-5.22%)
Dec 10, 2019 0.4980 0.4980 0.4400 0.4617 117,410 -0.04(-7.66%)
Dec 09, 2019 0.4800 0.5500 0.4000 0.5000 328,872 +0.00(+0.22%)
Dec 06, 2019 0.3700 0.5833 0.3220 0.4989 373,300 +0.14(+37.36%)
Dec 05, 2019 0.3800 0.3953 0.3401 0.3632 54,643 -0.02(-4.19%)
Dec 04, 2019 0.4296 0.4296 0.3130 0.3791 95,113 -0.02(-4.70%)
Dec 03, 2019 0.4296 0.4296 0.3850 0.3978 100,580 -0.03(-7.49%)
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.