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 (%)
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%)
Dec 02, 2019 0.3700 0.4500 0.3400 0.4300 377,011 +0.07(+19.78%)
Nov 29, 2019 0.3639 0.3789 0.3500 0.3590 55,200 +0.01(+2.10%)
Nov 27, 2019 0.3869 0.3900 0.3502 0.3516 112,600 -0.05(-11.61%)
Nov 26, 2019 0.3997 0.4000 0.3600 0.3978 170,068 -0.00(-0.28%)
Nov 25, 2019 0.3766 0.3997 0.3599 0.3989 124,334 +0.04(+10.81%)
Nov 22, 2019 0.3154 0.4060 0.3100 0.3600 400,300 +0.03(+9.09%)
Nov 21, 2019 0.3600 0.3700 0.2900 0.3300 202,423 -0.05(-13.34%)
Nov 20, 2019 0.4000 0.4302 0.3200 0.3808 335,152 -0.02(-4.80%)
Nov 19, 2019 0.5600 0.5900 0.3700 0.4000 694,323 -0.21(-34.43%)
Nov 18, 2019 0.6000 0.6500 0.5100 0.6100 922,313 +0.12(+25.26%)
Nov 15, 2019 1.420 1.420 0.3500 0.4870 1,183,400 -0.91(-65.21%)
Nov 14, 2019 2.220 2.490 1.380 1.400 258,903 -0.88(-38.60%)
Nov 13, 2019 2.440 2.440 2.180 2.280 48,385 -0.33(-12.64%)
Nov 12, 2019 2.670 2.850 2.560 2.610 8,194 -0.12(-4.40%)
Nov 11, 2019 2.740 2.788 2.730 2.730 2,849 +0.00(+0.00%)
Nov 08, 2019 2.660 2.910 2.645 2.730 7,000 -0.14(-4.88%)
Nov 07, 2019 2.550 3.000 2.550 2.870 10,783 +0.17(+6.30%)
Nov 06, 2019 2.500 2.700 2.500 2.700 2,251 +0.15(+5.88%)
Nov 05, 2019 2.600 2.630 2.550 2.550 9,984 -0.07(-2.67%)
Nov 04, 2019 2.620 2.620 2.620 2.620 311 +0.19(+7.67%)
Nov 01, 2019 2.433 2.433 2.433 2.433 300 -0.17(-6.41%)
Oct 31, 2019 2.310 2.670 2.310 2.600 6,350 +0.01(+0.39%)
Oct 30, 2019 2.490 2.590 2.490 2.590 1,550 +0.13(+5.31%)
Oct 29, 2019 2.500 2.699 2.415 2.459 17,108 -0.04(-1.62%)
Oct 28, 2019 2.730 2.730 2.500 2.500 3,089 -0.33(-11.50%)
Oct 25, 2019 2.825 2.825 2.825 2.825 100 +0.00(+0.00%)
Oct 24, 2019 2.825 2.825 2.825 2.825 11 +0.00(+0.00%)
Oct 23, 2019 2.825 2.825 2.825 2.825 50 +0.00(+0.00%)
Oct 22, 2019 2.825 2.825 2.825 2.825 271 -0.04(-1.57%)
Oct 21, 2019 2.910 2.910 2.870 2.870 2,230 +0.08(+2.87%)
Oct 18, 2019 3.030 3.030 2.790 2.790 1,200 -0.31(-10.00%)
Oct 17, 2019 3.030 3.150 2.982 3.100 22,989 +0.09(+2.99%)
Oct 16, 2019 2.900 3.050 2.880 3.010 27,614 +0.11(+3.79%)
Oct 15, 2019 2.830 3.050 2.830 2.900 60,297 +0.05(+1.75%)
Oct 14, 2019 2.770 2.870 2.770 2.850 23,815 +0.07(+2.52%)
Oct 11, 2019 2.780 2.780 2.780 2.780 100 +0.00(+0.00%)
Oct 10, 2019 2.360 2.786 2.360 2.780 8,331 +0.00(+0.00%)
Oct 09, 2019 2.670 2.790 2.560 2.780 16,017 -0.14(-4.79%)
Oct 08, 2019 2.920 2.920 2.920 2.920 37 +0.00(+0.00%)
Oct 07, 2019 2.800 2.980 2.800 2.920 5,891 +0.07(+2.46%)
Oct 04, 2019 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
Oct 03, 2019 2.850 2.850 2.360 2.850 1,828 -0.04(-1.38%)
Oct 02, 2019 2.660 2.890 2.660 2.890 1,767 +0.10(+3.58%)
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.