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
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 2.290 2.420 2.210 2.210 12,334 -0.22(-9.05%)
Jul 30, 2019 2.370 2.430 2.373 2.430 736 +0.14(+6.11%)
Jul 29, 2019 2.450 2.450 2.290 2.290 2,024 +0.02(+0.88%)
Jul 26, 2019 2.320 2.410 2.237 2.270 11,700 -0.08(-3.40%)
Jul 25, 2019 2.320 2.375 2.280 2.350 6,604 +0.04(+1.73%)
Jul 24, 2019 2.330 2.430 2.214 2.310 45,485 -0.03(-1.28%)
Jul 23, 2019 2.260 2.678 2.260 2.340 59,230 +0.12(+5.41%)
Jul 22, 2019 2.390 2.600 2.200 2.220 43,741 -0.26(-10.48%)
Jul 19, 2019 2.600 2.610 2.380 2.480 30,100 -0.21(-7.81%)
Jul 18, 2019 2.450 2.700 2.427 2.690 24,002 +0.15(+5.91%)
Jul 17, 2019 2.660 2.700 2.320 2.540 61,573 -0.10(-3.79%)
Jul 16, 2019 2.370 2.750 2.370 2.640 59,806 +0.29(+12.34%)
Jul 15, 2019 2.500 2.660 2.300 2.350 43,692 -0.24(-9.27%)
Jul 12, 2019 2.700 2.850 2.590 2.590 24,800 -0.16(-5.82%)
Jul 11, 2019 2.460 2.800 2.241 2.750 9,624 +0.33(+13.64%)
Jul 10, 2019 2.620 2.620 2.420 2.420 1,654 -0.20(-7.63%)
Jul 09, 2019 2.330 2.650 2.330 2.620 3,218 +0.30(+12.93%)
Jul 08, 2019 2.460 2.792 2.250 2.320 6,524 -0.20(-7.90%)
Jul 05, 2019 2.360 2.550 2.170 2.519 4,200 +0.07(+2.82%)
Jul 03, 2019 2.610 2.819 2.450 2.450 13,100 -0.18(-6.84%)
Jul 02, 2019 2.760 3.004 2.250 2.630 33,492 +0.00(+0.00%)
Jul 01, 2019 2.690 2.718 2.610 2.630 17,553 +0.02(+0.77%)
Jun 28, 2019 2.700 2.840 2.610 2.610 32,600 -0.01(-0.38%)
Jun 27, 2019 2.680 2.900 2.610 2.620 23,557 -0.03(-1.13%)
Jun 26, 2019 2.630 2.710 2.630 2.650 2,968 +0.04(+1.53%)
Jun 25, 2019 2.860 3.230 2.610 2.610 33,458 -0.22(-7.77%)
Jun 24, 2019 2.650 2.860 2.632 2.830 24,418 +0.22(+8.43%)
Jun 21, 2019 2.760 2.920 2.610 2.610 12,300 -0.33(-11.22%)
Jun 20, 2019 2.690 2.940 2.690 2.940 2,113 +0.26(+9.70%)
Jun 19, 2019 2.880 3.100 2.402 2.680 30,369 -0.17(-5.96%)
Jun 18, 2019 2.735 3.090 2.663 2.850 18,490 +0.10(+3.64%)
Jun 17, 2019 2.640 3.080 2.640 2.750 26,074 +0.10(+3.77%)
Jun 14, 2019 2.150 3.136 2.150 2.650 17,700 +0.05(+1.92%)
Jun 13, 2019 2.590 2.690 2.290 2.600 30,163 +0.06(+2.36%)
Jun 12, 2019 2.160 2.540 2.112 2.540 41,665 +0.38(+17.59%)
Jun 11, 2019 2.150 2.480 2.150 2.160 25,501 +0.00(+0.00%)
Jun 10, 2019 2.240 2.400 2.150 2.160 36,190 -0.09(-4.00%)
Jun 07, 2019 2.490 2.680 2.231 2.250 56,100 -0.21(-8.54%)
Jun 06, 2019 2.250 2.460 2.250 2.460 19,304 +0.24(+10.81%)
Jun 05, 2019 2.240 2.420 2.220 2.220 19,913 -0.06(-2.63%)
Jun 04, 2019 2.240 2.340 2.240 2.280 2,638 -0.01(-0.44%)
Jun 03, 2019 2.390 2.450 2.150 2.290 15,756 -0.04(-1.72%)
May 31, 2019 2.487 2.738 2.292 2.330 12,500 -0.15(-6.05%)
May 30, 2019 2.200 2.480 2.140 2.480 34,515 +0.38(+18.10%)
May 29, 2019 2.590 2.590 2.100 2.100 4,302 -0.32(-13.22%)
May 28, 2019 2.500 2.660 2.050 2.420 41,927 -0.03(-1.22%)
May 24, 2019 2.070 2.450 1.950 2.450 21,700 +0.45(+22.50%)
May 23, 2019 2.110 2.180 1.960 2.000 44,135 -0.15(-6.98%)
May 22, 2019 2.240 2.410 2.110 2.150 19,580 -0.07(-3.27%)
May 21, 2019 2.322 2.409 2.130 2.223 17,721 +0.04(+1.96%)
May 20, 2019 2.270 2.270 2.135 2.180 4,702 -0.05(-2.24%)
May 17, 2019 2.300 2.300 2.134 2.230 9,000 -0.06(-2.62%)
May 16, 2019 2.433 2.433 2.290 2.290 6,345 -0.15(-6.15%)
May 15, 2019 2.760 2.760 2.350 2.440 30,409 -0.19(-7.22%)
May 14, 2019 2.530 2.740 2.510 2.630 4,606 +0.08(+3.14%)
May 13, 2019 3.090 3.100 2.520 2.550 26,022 -0.25(-8.97%)
May 10, 2019 3.010 3.120 2.700 2.801 40,900 -0.05(-1.71%)
May 09, 2019 2.850 3.320 2.800 2.850 36,586 -0.14(-4.68%)
May 08, 2019 3.030 3.260 2.900 2.990 32,980 +0.12(+4.14%)
May 07, 2019 3.010 3.185 2.850 2.871 58,071 -0.13(-4.30%)
May 06, 2019 3.050 3.275 2.970 3.000 51,304 -0.15(-4.76%)
May 03, 2019 3.090 3.380 3.050 3.150 35,500 +0.03(+0.96%)
May 02, 2019 3.120 3.300 3.080 3.120 40,581 +0.00(+0.00%)
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.