Skip to main content
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 (%)
Apr 30, 2018 9.000 9.440 9.000 9.440 10,518 +0.17(+1.83%)
Apr 27, 2018 9.476 9.500 9.050 9.270 9,577 -0.02(-0.22%)
Apr 26, 2018 9.400 9.400 9.182 9.290 61,669 -0.05(-0.54%)
Apr 24, 2018 9.340 9.340 9.340 8 +0.05(+0.54%)
Apr 23, 2018 9.290 9.290 9.290 9.290 313 +0.00(+0.00%)
Apr 19, 2018 9.290 9.290 9.290 14 +0.07(+0.76%)
Apr 18, 2018 9.200 9.250 9.200 9.220 8,775 +0.02(+0.22%)
Apr 17, 2018 9.150 9.200 9.070 9.200 24,878 +0.01(+0.11%)
Apr 16, 2018 9.300 9.310 9.190 9.190 2,500 -0.10(-1.05%)
Apr 13, 2018 9.330 9.330 9.250 9.288 5,284 -0.01(-0.13%)
Apr 12, 2018 9.260 9.340 9.200 9.300 1,719 +0.01(+0.11%)
Apr 11, 2018 9.260 9.290 9.250 9.290 2,514 +0.04(+0.43%)
Apr 10, 2018 9.250 9.260 9.125 9.250 1,952 -0.05(-0.54%)
Apr 09, 2018 9.240 9.300 9.100 9.300 6,872 +0.07(+0.76%)
Apr 06, 2018 9.230 9.250 9.200 9.230 5,047 +0.03(+0.33%)
Apr 05, 2018 9.190 9.290 9.190 9.200 3,415 +0.00(+0.00%)
Apr 04, 2018 9.218 9.300 9.200 9.200 7,633 +0.01(+0.11%)
Apr 03, 2018 9.300 9.300 9.190 9.190 4,204 -0.11(-1.18%)
Apr 02, 2018 9.310 9.400 9.300 9.300 6,244 +0.05(+0.54%)
Mar 29, 2018 9.250 9.250 9.250 0 +0.06(+0.65%)
Mar 28, 2018 9.240 9.240 9.190 9.190 7,126 -0.11(-1.16%)
Mar 27, 2018 9.250 9.340 9.190 9.297 10,628 -0.15(-1.61%)
Mar 26, 2018 9.305 9.500 9.200 9.450 24,975 +0.20(+2.16%)
Mar 23, 2018 9.189 9.250 9.189 9.250 699 +0.24(+2.66%)
Mar 22, 2018 9.018 9.018 9.000 9.010 567 -0.01(-0.11%)
Mar 21, 2018 9.160 9.500 9.000 9.020 22,614 -0.14(-1.53%)
Mar 20, 2018 9.380 9.500 9.160 9.160 24,347 -0.38(-3.98%)
Mar 19, 2018 9.550 9.588 9.240 9.540 16,871 +0.02(+0.21%)
Mar 16, 2018 9.210 9.520 9.130 9.520 16,931 +0.37(+4.04%)
Mar 15, 2018 9.170 9.170 9.018 9.150 356 +0.06(+0.66%)
Mar 14, 2018 9.170 9.350 9.090 9.090 319 +0.01(+0.11%)
Mar 13, 2018 9.250 9.350 9.080 9.080 1,477 -0.08(-0.87%)
Mar 12, 2018 9.220 9.411 9.160 9.160 4,566 -0.12(-1.29%)
Mar 09, 2018 9.160 9.680 9.160 9.280 17,767 -0.05(-0.54%)
Mar 08, 2018 9.120 9.330 9.000 9.330 1,447 +0.28(+3.09%)
Mar 07, 2018 9.140 9.210 9.050 9.050 2,996 -0.05(-0.55%)
Mar 06, 2018 9.190 9.274 9.100 9.100 4,614 +0.00(+0.00%)
Mar 05, 2018 9.100 9.620 9.100 9.100 16,310 -0.45(-4.71%)
Mar 02, 2018 9.260 9.650 9.100 9.550 20,372 +0.45(+4.95%)
Mar 01, 2018 9.280 9.280 9.050 9.100 7,805 -0.13(-1.41%)
Feb 28, 2018 9.240 9.760 9.230 9.230 72,146 +0.07(+0.76%)
Feb 27, 2018 9.100 9.290 9.000 9.160 158,804 +0.12(+1.33%)
Feb 26, 2018 8.760 9.040 8.760 9.040 12,654 +0.40(+4.63%)
Feb 23, 2018 8.900 8.980 8.564 8.640 4,679 -0.15(-1.71%)
Feb 22, 2018 8.590 9.000 8.160 8.790 15,049 +0.28(+3.29%)
Feb 21, 2018 8.580 8.668 8.260 8.510 1,382 +0.00(+0.00%)
Feb 20, 2018 8.930 9.000 8.158 8.510 5,755 -0.39(-4.38%)
Feb 16, 2018 8.900 8.900 8.900 0 +0.70(+8.54%)
Feb 15, 2018 8.500 8.920 8.000 8.200 29,653 -0.20(-2.38%)
Feb 14, 2018 8.510 8.580 7.960 8.400 6,914 -0.09(-1.06%)
Feb 13, 2018 8.950 8.950 8.100 8.490 22,717 -0.39(-4.39%)
Feb 12, 2018 8.250 8.990 7.620 8.880 17,205 +0.69(+8.42%)
Feb 09, 2018 7.980 8.754 7.736 8.190 14,148 -0.53(-6.08%)
Feb 08, 2018 9.060 9.060 8.640 8.720 1,612 -0.27(-3.00%)
Feb 07, 2018 9.400 9.400 8.900 8.990 17,779 +0.49(+5.76%)
Feb 06, 2018 8.590 9.112 8.180 8.500 14,348 -0.60(-6.59%)
Feb 05, 2018 9.030 9.100 8.443 9.100 904 +0.10(+1.11%)
Feb 02, 2018 8.430 9.198 8.290 9.000 8,017 +0.64(+7.66%)
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.