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%)
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.