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 28, 2017 10.97 11.30 10.97 11.15 13,737 +0.08(+0.72%)
Feb 27, 2017 11.16 11.20 10.84 11.07 13,864 -0.44(-3.82%)
Feb 24, 2017 11.51 11.55 11.50 11.51 4,907 -0.01(-0.09%)
Feb 23, 2017 11.50 11.58 11.50 11.52 3,139 +0.02(+0.17%)
Feb 22, 2017 11.53 11.65 11.46 11.50 29,627 -0.03(-0.26%)
Feb 21, 2017 11.50 11.56 11.44 11.53 13,252 +0.13(+1.14%)
Feb 17, 2017 11.40 11.40 11.40 0 +0.17(+1.51%)
Feb 16, 2017 11.47 11.50 11.20 11.23 15,818 -0.26(-2.26%)
Feb 15, 2017 11.40 11.49 11.40 11.49 11,973 +0.07(+0.61%)
Feb 14, 2017 11.55 11.56 11.37 11.42 8,938 -0.04(-0.35%)
Feb 13, 2017 11.29 11.67 11.29 11.46 30,731 +0.11(+0.97%)
Feb 10, 2017 11.09 11.49 11.09 11.35 6,956 +0.15(+1.34%)
Feb 09, 2017 11.50 11.99 11.04 11.20 28,498 -0.41(-3.53%)
Feb 08, 2017 11.93 11.93 11.50 11.61 20,551 -0.38(-3.17%)
Feb 07, 2017 11.89 12.00 11.39 11.99 15,468 +0.14(+1.18%)
Feb 06, 2017 12.13 12.42 11.83 11.85 14,056 -0.36(-2.95%)
Feb 03, 2017 12.14 12.57 12.09 12.21 15,916 +0.05(+0.41%)
Feb 02, 2017 11.81 12.40 11.80 12.16 8,876 +0.38(+3.23%)
Feb 01, 2017 11.64 11.99 11.57 11.78 16,506 +0.24(+2.08%)
Jan 31, 2017 11.61 11.80 11.38 11.54 15,616 -0.17(-1.45%)
Jan 30, 2017 11.37 11.72 11.11 11.71 43,339 +0.35(+3.08%)
Jan 27, 2017 11.94 12.08 11.23 11.36 26,327 -0.58(-4.86%)
Jan 26, 2017 11.95 12.07 11.91 11.94 39,779 +0.18(+1.53%)
Jan 25, 2017 11.79 12.00 11.75 11.76 7,516 -0.04(-0.34%)
Jan 24, 2017 12.05 12.27 11.73 11.80 17,880 -0.35(-2.88%)
Jan 23, 2017 12.40 12.60 12.08 12.15 12,409 -0.27(-2.17%)
Jan 20, 2017 12.35 12.91 12.20 12.42 17,483 +0.07(+0.57%)
Jan 19, 2017 12.41 12.60 12.19 12.35 30,433 +0.04(+0.32%)
Jan 18, 2017 12.74 12.74 12.28 12.31 9,129 -0.46(-3.60%)
Jan 17, 2017 12.77 12.88 12.32 12.77 32,059 -0.28(-2.15%)
Jan 13, 2017 13.05 13.05 13.05 0 -0.19(-1.44%)
Jan 12, 2017 13.11 13.35 13.04 13.24 29,840 +0.14(+1.07%)
Jan 11, 2017 12.70 13.13 12.70 13.10 30,782 +0.37(+2.91%)
Jan 10, 2017 13.02 13.04 12.46 12.73 10,084 -0.24(-1.85%)
Jan 09, 2017 13.49 13.58 12.95 12.97 16,076 -0.54(-4.00%)
Jan 06, 2017 13.53 13.81 13.45 13.51 8,893 -0.20(-1.46%)
Jan 05, 2017 13.12 13.87 12.96 13.71 18,985 +0.51(+3.86%)
Jan 04, 2017 12.60 13.46 12.26 13.20 22,981 +0.39(+3.04%)
Jan 03, 2017 13.15 13.56 12.75 12.81 18,486 -0.37(-2.81%)
Dec 30, 2016 13.18 13.18 13.18 0 +0.07(+0.53%)
Dec 29, 2016 13.12 13.16 12.50 13.11 34,996 +0.00(+0.00%)
Dec 28, 2016 13.50 13.92 13.04 13.11 12,108 -0.41(-3.03%)
Dec 27, 2016 13.50 13.68 13.38 13.52 15,385 -0.05(-0.37%)
Dec 23, 2016 13.57 13.57 13.57 0 +0.06(+0.48%)
Dec 22, 2016 13.41 13.58 13.31 13.51 20,219 +0.09(+0.63%)
Dec 21, 2016 13.39 13.49 13.30 13.42 9,856 -0.14(-1.03%)
Dec 20, 2016 13.53 13.97 13.52 13.56 10,257 -0.03(-0.22%)
Dec 19, 2016 13.81 13.99 13.44 13.59 8,960 -0.35(-2.51%)
Dec 16, 2016 14.29 14.29 13.74 13.94 3,729 -0.36(-2.52%)
Dec 15, 2016 13.91 14.40 13.91 14.30 4,359 +0.07(+0.49%)
Dec 14, 2016 14.20 14.49 14.18 14.23 8,857 -0.03(-0.21%)
Dec 13, 2016 14.19 14.28 14.12 14.26 29,055 +0.16(+1.13%)
Dec 12, 2016 13.98 14.38 13.03 14.10 23,005 +0.10(+0.71%)
Dec 09, 2016 14.20 14.20 13.87 14.00 10,010 -0.24(-1.69%)
Dec 08, 2016 13.62 14.37 13.62 14.24 4,101 +0.64(+4.71%)
Dec 07, 2016 14.07 14.60 13.55 13.60 14,758 -0.39(-2.79%)
Dec 06, 2016 14.20 14.20 13.92 13.99 4,443 -0.20(-1.41%)
Dec 05, 2016 14.18 14.20 14.06 14.19 20,499 +0.01(+0.07%)
Dec 02, 2016 12.90 14.19 12.90 14.18 23,288 +1.00(+7.59%)
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.