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 28, 2017 11.31 11.38 10.39 10.78 24,021 -0.46(-4.09%)
Apr 27, 2017 11.89 11.89 11.24 11.24 20,130 -0.61(-5.15%)
Apr 26, 2017 11.01 12.99 10.81 11.85 60,196 +0.97(+8.92%)
Apr 25, 2017 10.05 11.05 9.640 10.88 26,256 +0.81(+8.04%)
Apr 24, 2017 9.840 10.32 9.840 10.07 17,108 +0.11(+1.10%)
Apr 21, 2017 9.920 10.34 9.860 9.960 16,536 +0.06(+0.61%)
Apr 20, 2017 9.950 10.21 9.790 9.900 9,860 +0.11(+1.12%)
Apr 19, 2017 10.02 10.02 9.630 9.790 9,637 -0.12(-1.21%)
Apr 18, 2017 10.01 10.58 9.870 9.910 44,220 -0.13(-1.29%)
Apr 17, 2017 10.16 10.20 9.510 10.04 37,249 +0.21(+2.14%)
Apr 13, 2017 10.20 10.20 9.440 9.830 18,816 -0.39(-3.82%)
Apr 12, 2017 10.86 10.86 10.16 10.22 8,386 -0.66(-6.07%)
Apr 11, 2017 10.47 11.20 10.47 10.88 28,786 +0.23(+2.16%)
Apr 10, 2017 9.750 10.86 9.750 10.65 61,555 +0.98(+10.13%)
Apr 07, 2017 9.910 10.17 9.370 9.670 37,750 -0.10(-1.02%)
Apr 06, 2017 9.480 9.900 9.404 9.770 40,738 +0.28(+2.95%)
Apr 05, 2017 9.330 10.19 9.330 9.490 73,633 +0.24(+2.59%)
Apr 04, 2017 9.730 9.995 9.250 9.250 75,429 -0.38(-3.95%)
Apr 03, 2017 9.730 10.25 9.630 9.630 57,128 -0.04(-0.41%)
Mar 31, 2017 9.650 9.870 9.580 9.670 31,903 -0.05(-0.51%)
Mar 30, 2017 9.980 10.00 9.640 9.720 15,833 -0.01(-0.10%)
Mar 29, 2017 9.450 9.790 9.450 9.730 6,401 +0.31(+3.29%)
Mar 28, 2017 9.210 9.520 9.100 9.420 6,500 +0.23(+2.50%)
Mar 27, 2017 9.510 9.650 9.140 9.190 28,544 -0.60(-6.13%)
Mar 24, 2017 9.900 9.900 9.600 9.790 3,619 -0.09(-0.91%)
Mar 23, 2017 9.443 10.01 9.443 9.880 13,566 +0.53(+5.67%)
Mar 22, 2017 9.710 9.790 9.320 9.350 13,960 -0.35(-3.61%)
Mar 21, 2017 10.35 10.36 9.690 9.700 25,232 -0.67(-6.46%)
Mar 20, 2017 10.41 10.41 10.31 10.37 2,945 -0.13(-1.24%)
Mar 17, 2017 10.73 10.73 10.41 10.50 29,993 -0.24(-2.23%)
Mar 16, 2017 10.71 10.93 10.67 10.74 5,391 +0.08(+0.75%)
Mar 15, 2017 10.65 10.83 10.65 10.66 2,809 -0.17(-1.57%)
Mar 14, 2017 10.66 11.01 10.63 10.83 4,156 +0.11(+1.03%)
Mar 13, 2017 10.72 10.81 10.65 10.72 5,883 +0.00(+0.00%)
Mar 10, 2017 10.63 10.94 10.59 10.72 8,622 +0.06(+0.56%)
Mar 09, 2017 10.57 10.79 10.54 10.66 5,344 +0.10(+0.95%)
Mar 08, 2017 10.48 10.71 10.12 10.56 15,606 +0.00(+0.00%)
Mar 07, 2017 10.26 10.75 9.670 10.56 26,739 +0.20(+1.93%)
Mar 06, 2017 10.94 10.99 10.29 10.36 13,821 -0.73(-6.58%)
Mar 03, 2017 11.16 11.16 11.02 11.09 13,324 -0.15(-1.33%)
Mar 02, 2017 11.16 11.29 11.15 11.24 5,956 +0.09(+0.81%)
Mar 01, 2017 11.17 11.30 10.95 11.15 10,356 +0.00(+0.00%)
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%)
Dec 01, 2016 14.09 14.30 13.08 13.18 15,340 -0.99(-6.99%)
Nov 30, 2016 14.13 14.17 13.83 14.17 10,880 +0.16(+1.14%)
Nov 29, 2016 14.03 14.20 13.66 14.01 36,575 +0.01(+0.07%)
Nov 28, 2016 14.32 14.32 13.95 14.00 10,021 -0.40(-2.78%)
Nov 25, 2016 14.36 14.40 14.31 14.40 1,410 +0.06(+0.42%)
Nov 23, 2016 14.34 14.34 14.34 0 -0.54(-3.63%)
Nov 22, 2016 14.92 15.02 14.68 14.88 1,979 -0.02(-0.13%)
Nov 21, 2016 15.05 15.22 14.73 14.90 8,705 -0.22(-1.46%)
Nov 18, 2016 15.46 15.46 14.76 15.12 6,759 -0.34(-2.20%)
Nov 17, 2016 15.40 15.84 15.40 15.46 2,583 -0.02(-0.13%)
Nov 16, 2016 15.17 15.54 15.17 15.48 4,056 +0.29(+1.91%)
Nov 15, 2016 14.87 15.42 14.06 15.19 53,509 +0.17(+1.13%)
Nov 14, 2016 14.59 15.10 14.49 15.02 11,077 +0.58(+4.02%)
Nov 11, 2016 14.42 14.71 14.25 14.44 7,689 -0.02(-0.14%)
Nov 10, 2016 13.90 14.63 13.73 14.46 10,154 +0.74(+5.39%)
Nov 09, 2016 13.07 13.82 13.07 13.72 7,117 +0.42(+3.16%)
Nov 08, 2016 13.37 13.89 12.94 13.30 10,389 -0.11(-0.82%)
Nov 07, 2016 13.26 13.48 13.13 13.41 17,429 +0.23(+1.75%)
Nov 04, 2016 13.58 13.58 13.05 13.18 18,732 -0.33(-2.44%)
Nov 03, 2016 13.20 14.11 13.12 13.51 28,307 -0.18(-1.31%)
Nov 02, 2016 13.46 13.70 13.02 13.69 16,139 +0.16(+1.18%)
Nov 01, 2016 14.00 14.56 12.96 13.53 21,228 -0.57(-4.04%)
Oct 31, 2016 14.60 14.65 14.02 14.10 25,362 -0.41(-2.83%)
Oct 28, 2016 14.96 14.96 14.51 14.51 16,419 -0.53(-3.52%)
Oct 27, 2016 15.83 15.83 15.00 15.04 19,167 -0.70(-4.45%)
Oct 26, 2016 15.96 16.20 15.57 15.74 20,502 -0.41(-2.54%)
Oct 25, 2016 17.15 17.16 16.12 16.15 30,047 -1.09(-6.32%)
Oct 24, 2016 17.80 17.80 16.76 17.24 24,321 -0.42(-2.38%)
Oct 21, 2016 18.31 18.31 17.65 17.66 13,449 -0.80(-4.33%)
Oct 20, 2016 18.80 18.94 17.31 18.46 38,722 +0.10(+0.54%)
Oct 19, 2016 18.09 18.41 18.03 18.36 12,590 +0.19(+1.05%)
Oct 18, 2016 18.12 18.58 18.00 18.17 20,227 +0.21(+1.17%)
Oct 17, 2016 17.78 18.01 17.72 17.96 13,235 +0.12(+0.67%)
Oct 14, 2016 18.22 18.25 17.75 17.84 13,486 -0.40(-2.19%)
Oct 13, 2016 17.81 18.28 17.81 18.24 12,316 +0.35(+1.96%)
Oct 12, 2016 17.89 18.14 17.73 17.89 16,033 +0.10(+0.56%)
Oct 11, 2016 17.40 17.92 17.40 17.79 14,432 +0.12(+0.68%)
Oct 10, 2016 17.85 18.50 17.45 17.67 11,221 -0.07(-0.39%)
Oct 07, 2016 17.68 17.68 17.45 17.74 11,387 +0.00(+0.00%)
Oct 06, 2016 17.93 19.00 17.54 17.74 21,412 -0.26(-1.44%)
Oct 05, 2016 17.24 18.45 17.24 18.00 36,572 +0.72(+4.17%)
Oct 04, 2016 15.86 17.39 15.69 17.28 33,046 +1.52(+9.64%)
Oct 03, 2016 15.95 16.11 15.66 15.76 23,644 -0.37(-2.29%)
Sep 30, 2016 15.02 16.24 14.79 16.13 35,868 +0.98(+6.47%)
Sep 29, 2016 14.75 15.41 14.51 15.15 16,064 +0.15(+1.00%)
Sep 28, 2016 14.98 15.25 14.93 15.00 8,159 +0.09(+0.60%)
Sep 27, 2016 14.97 15.41 14.77 14.91 16,044 -0.18(-1.19%)
Sep 26, 2016 15.16 15.20 14.77 15.09 11,864 -0.09(-0.59%)
Sep 23, 2016 15.19 15.21 15.06 15.18 12,158 +0.01(+0.07%)
Sep 22, 2016 14.81 15.45 14.81 15.17 22,649 +0.39(+2.64%)
Sep 21, 2016 15.10 15.39 14.52 14.78 15,723 -0.20(-1.34%)
Sep 20, 2016 15.38 15.60 14.98 14.98 6,328 -0.26(-1.71%)
Sep 19, 2016 14.95 15.36 14.88 15.24 10,636 +0.24(+1.60%)
Sep 16, 2016 14.73 15.04 14.30 15.00 38,186 +0.30(+2.04%)
Sep 15, 2016 14.79 15.05 14.50 14.70 18,424 -0.07(-0.47%)
Sep 14, 2016 15.00 15.22 14.68 14.77 31,606 -0.30(-1.99%)
Sep 13, 2016 15.17 15.32 14.68 15.07 18,368 -0.27(-1.76%)
Sep 12, 2016 15.10 15.49 14.68 15.34 14,693 +0.20(+1.32%)
Sep 09, 2016 15.77 15.77 14.87 15.14 10,778 -0.65(-4.12%)
Sep 08, 2016 15.70 16.14 15.28 15.79 64,162 +0.05(+0.32%)
Sep 07, 2016 15.61 16.09 15.07 15.74 33,556 +0.06(+0.38%)
Sep 06, 2016 15.22 15.80 14.99 15.68 36,182 +0.36(+2.35%)
Sep 02, 2016 15.50 15.32 15.32 15.32 43,000 -0.06(-0.39%)
Sep 01, 2016 16.44 16.44 15.32 15.38 51,482 -1.10(-6.67%)
Aug 31, 2016 16.32 16.65 15.74 16.48 64,141 +0.05(+0.30%)
Aug 30, 2016 16.79 17.00 16.25 16.43 38,018 -0.28(-1.68%)
Aug 29, 2016 17.15 17.44 16.20 16.71 37,997 -0.50(-2.91%)
Aug 26, 2016 17.46 17.60 17.00 17.21 9,903 -0.23(-1.32%)
Aug 25, 2016 17.18 17.49 16.66 17.44 18,253 +0.12(+0.69%)
Aug 24, 2016 17.50 17.77 17.07 17.32 15,382 -0.28(-1.59%)
Aug 23, 2016 17.55 17.68 17.14 17.60 25,169 +0.06(+0.34%)
Aug 22, 2016 17.50 17.62 17.19 17.54 14,028 +0.02(+0.11%)
Aug 19, 2016 17.47 17.98 17.39 17.52 9,989 -0.08(-0.45%)
Aug 18, 2016 17.59 17.68 17.51 17.60 6,783 -0.06(-0.34%)
Aug 17, 2016 17.75 17.90 17.40 17.66 13,060 -0.10(-0.56%)
Aug 16, 2016 17.55 17.88 17.55 17.76 20,432 +0.18(+1.02%)
Aug 15, 2016 17.68 17.90 17.35 17.58 16,106 -0.22(-1.24%)
Aug 12, 2016 17.73 17.91 17.30 17.80 18,690 -0.10(-0.56%)
Aug 11, 2016 17.52 18.11 17.32 17.90 28,617 +0.29(+1.65%)
Aug 10, 2016 17.27 17.65 16.55 17.61 64,290 +0.24(+1.38%)
Aug 09, 2016 18.50 18.51 17.26 17.37 47,356 -0.85(-4.67%)
Aug 08, 2016 18.63 18.68 18.07 18.22 56,185 -0.61(-3.24%)
Aug 05, 2016 18.62 18.94 18.50 18.83 25,932 +0.22(+1.18%)
Aug 04, 2016 18.82 18.95 18.51 18.61 22,790 -0.21(-1.12%)
Aug 03, 2016 18.65 19.00 18.56 18.82 22,174 +0.06(+0.32%)
Aug 02, 2016 19.02 19.30 18.60 18.76 55,202 -0.63(-3.25%)
Aug 01, 2016 19.10 19.64 18.93 19.39 39,389 +0.05(+0.26%)
Jul 29, 2016 19.00 19.57 18.70 19.34 22,660 +0.28(+1.47%)
Jul 28, 2016 19.14 19.43 19.00 19.06 13,771 -0.08(-0.42%)
Jul 27, 2016 19.36 19.52 18.73 19.14 54,790 -0.26(-1.34%)
Jul 26, 2016 18.67 19.77 18.43 19.40 90,036 +0.83(+4.47%)
Jul 25, 2016 17.75 19.18 17.56 18.57 109,089 +0.85(+4.80%)
Jul 22, 2016 17.26 17.75 16.47 17.72 65,579 +0.76(+4.48%)
Jul 21, 2016 16.49 17.54 16.22 16.96 68,085 +0.14(+0.83%)
Jul 20, 2016 16.94 17.10 16.67 16.82 56,195 -0.16(-0.94%)
Jul 19, 2016 17.05 17.36 16.74 16.98 57,050 -0.06(-0.35%)
Jul 18, 2016 17.70 17.75 16.89 17.04 44,635 -0.66(-3.73%)
Jul 15, 2016 17.65 17.98 16.49 17.70 84,208 +0.05(+0.28%)
Jul 14, 2016 17.47 18.00 17.41 17.65 97,595 +0.18(+1.03%)
Jul 13, 2016 17.21 17.51 17.00 17.47 60,968 +0.21(+1.22%)
Jul 12, 2016 17.32 17.75 16.82 17.26 71,911 +0.11(+0.64%)
Jul 11, 2016 16.96 17.51 16.63 17.15 99,086 +0.27(+1.60%)
Jul 08, 2016 16.54 16.90 16.47 16.88 55,781 +0.41(+2.49%)
Jul 07, 2016 15.94 16.74 15.60 16.47 57,808 +0.85(+5.44%)
Jul 06, 2016 14.88 15.65 14.88 15.62 62,321 +0.76(+5.11%)
Jul 05, 2016 15.10 15.38 14.74 14.86 48,730 -0.54(-3.51%)
Jul 01, 2016 14.66 15.40 15.40 15.40 45,900 +0.78(+5.34%)
Jun 30, 2016 13.96 15.00 13.96 14.62 41,023 +0.72(+5.18%)
Jun 29, 2016 13.84 14.96 13.48 13.90 53,464 +0.26(+1.91%)
Jun 28, 2016 13.93 14.50 13.53 13.64 134,056 +0.27(+2.02%)
Jun 27, 2016 13.98 13.98 13.05 13.37 44,175 -0.61(-4.36%)
Jun 24, 2016 14.45 14.50 13.98 13.98 41,906 -0.97(-6.49%)
Jun 23, 2016 15.07 15.55 14.01 14.95 39,720 -0.04(-0.27%)
Jun 22, 2016 14.82 15.06 14.31 14.99 58,982 +0.06(+0.40%)
Jun 21, 2016 15.82 16.07 14.84 14.93 57,129 -1.00(-6.28%)
Jun 20, 2016 16.80 16.85 14.97 15.93 170,187 -0.77(-4.61%)
Jun 17, 2016 15.20 17.31 14.69 16.70 228,400 +1.34(+8.72%)
Jun 16, 2016 13.27 15.71 13.27 15.36 86,338 +2.07(+15.58%)
Jun 15, 2016 12.41 13.31 12.36 13.29 42,378 +0.91(+7.35%)
Jun 14, 2016 11.77 12.45 11.58 12.38 78,657 +0.66(+5.63%)
Jun 13, 2016 11.40 11.75 11.40 11.72 25,722 +0.31(+2.72%)
Jun 10, 2016 11.38 11.51 11.22 11.41 48,617 -0.05(-0.44%)
Jun 09, 2016 11.28 11.59 11.28 11.46 12,381 +0.03(+0.26%)
Jun 08, 2016 11.69 11.73 11.39 11.43 14,026 -0.26(-2.22%)
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.