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 (%)
Aug 31, 2017 7.180 7.735 7.110 7.280 49,769 +0.15(+2.10%)
Aug 30, 2017 7.290 7.480 7.087 7.130 32,210 -0.19(-2.60%)
Aug 29, 2017 7.370 7.625 7.185 7.320 13,330 -0.10(-1.35%)
Aug 28, 2017 7.500 7.780 7.040 7.420 40,034 -0.04(-0.54%)
Aug 25, 2017 6.980 7.460 6.980 7.460 64,787 +0.68(+10.03%)
Aug 24, 2017 6.140 6.830 6.140 6.780 175,452 +0.74(+12.25%)
Aug 23, 2017 6.212 6.305 5.921 6.040 27,249 -0.27(-4.28%)
Aug 22, 2017 6.000 6.310 6.000 6.310 13,224 +0.10(+1.61%)
Aug 21, 2017 6.160 6.380 5.750 6.210 44,171 +0.04(+0.65%)
Aug 18, 2017 6.240 6.270 6.020 6.170 15,298 -0.07(-1.12%)
Aug 17, 2017 6.400 6.710 6.100 6.240 42,336 -0.19(-2.95%)
Aug 16, 2017 6.390 6.680 6.150 6.430 12,650 +0.03(+0.47%)
Aug 15, 2017 6.390 6.735 6.010 6.400 49,428 +0.00(+0.00%)
Aug 14, 2017 6.530 6.775 6.260 6.400 21,458 -0.16(-2.44%)
Aug 11, 2017 6.350 6.920 6.350 6.560 9,061 +0.08(+1.23%)
Aug 10, 2017 7.110 7.110 6.367 6.480 42,094 -0.65(-9.12%)
Aug 09, 2017 7.050 7.510 6.640 7.130 34,424 +0.02(+0.28%)
Aug 08, 2017 7.210 7.300 7.011 7.110 41,216 -0.16(-2.20%)
Aug 07, 2017 7.321 7.710 7.190 7.270 71,605 -0.32(-4.22%)
Aug 04, 2017 7.630 7.770 7.500 7.590 51,558 -0.05(-0.65%)
Aug 03, 2017 7.980 8.020 7.600 7.640 17,742 -0.35(-4.38%)
Aug 02, 2017 8.170 8.280 7.840 7.990 24,638 -0.14(-1.72%)
Aug 01, 2017 7.980 8.230 7.800 8.130 25,899 +0.13(+1.63%)
Jul 31, 2017 8.050 8.050 7.700 8.000 44,125 -0.05(-0.62%)
Jul 28, 2017 7.990 8.400 7.990 8.050 18,676 +0.02(+0.25%)
Jul 27, 2017 8.140 8.200 7.960 8.030 22,714 -0.10(-1.23%)
Jul 26, 2017 8.260 8.580 7.930 8.130 17,557 -0.13(-1.57%)
Jul 25, 2017 8.400 8.490 7.650 8.260 67,315 -0.13(-1.55%)
Jul 24, 2017 8.530 9.120 8.250 8.390 69,983 -0.13(-1.53%)
Jul 21, 2017 8.670 8.700 8.160 8.520 108,586 -0.15(-1.73%)
Jul 20, 2017 8.750 8.820 8.560 8.670 15,670 +0.00(+0.00%)
Jul 19, 2017 9.240 9.240 8.660 8.670 27,297 -0.45(-4.93%)
Jul 18, 2017 9.070 9.620 8.620 9.120 39,446 -0.01(-0.11%)
Jul 17, 2017 9.070 9.250 8.774 9.130 30,944 +0.14(+1.56%)
Jul 14, 2017 8.670 9.210 8.670 8.990 4,337 +0.32(+3.69%)
Jul 13, 2017 8.821 8.910 8.650 8.670 6,576 -0.14(-1.59%)
Jul 12, 2017 8.660 9.110 8.610 8.810 24,968 +0.20(+2.32%)
Jul 11, 2017 8.680 9.020 8.600 8.610 10,870 -0.08(-0.92%)
Jul 10, 2017 9.200 9.340 8.510 8.690 96,053 -0.51(-5.54%)
Jul 07, 2017 9.220 9.300 9.200 9.200 1,483 +0.00(+0.00%)
Jul 06, 2017 9.210 9.520 9.200 9.200 13,999 -0.01(-0.11%)
Jul 05, 2017 9.210 9.320 9.200 9.210 9,483 +0.00(+0.00%)
Jul 03, 2017 9.390 9.670 9.210 9.210 11,063 -0.13(-1.39%)
Jun 30, 2017 9.450 9.500 9.200 9.340 41,330 -0.06(-0.64%)
Jun 29, 2017 9.640 9.670 9.290 9.400 23,193 -0.25(-2.59%)
Jun 28, 2017 9.620 9.950 9.584 9.650 23,029 +0.09(+0.94%)
Jun 27, 2017 9.200 9.780 9.200 9.560 31,800 +0.36(+3.91%)
Jun 26, 2017 9.930 10.48 9.180 9.200 69,537 -0.68(-6.88%)
Jun 23, 2017 10.24 10.33 9.760 9.880 38,500 -0.39(-3.80%)
Jun 22, 2017 10.28 10.92 9.590 10.27 29,837 -0.01(-0.10%)
Jun 21, 2017 10.90 10.91 10.00 10.28 27,241 -0.08(-0.77%)
Jun 20, 2017 11.10 11.24 9.960 10.36 43,614 -0.77(-6.92%)
Jun 19, 2017 11.25 11.25 10.97 11.13 38,405 -0.09(-0.80%)
Jun 16, 2017 11.10 11.39 10.48 11.22 48,674 +0.12(+1.08%)
Jun 15, 2017 10.94 11.51 10.33 11.10 44,213 +0.07(+0.63%)
Jun 14, 2017 10.90 11.19 10.35 11.03 54,454 +0.14(+1.29%)
Jun 13, 2017 10.29 11.00 10.27 10.89 48,611 +0.63(+6.14%)
Jun 12, 2017 10.42 10.89 10.09 10.26 16,025 -0.20(-1.91%)
Jun 09, 2017 10.35 10.61 10.06 10.46 28,092 +0.11(+1.06%)
Jun 08, 2017 10.09 10.36 10.06 10.35 6,332 +0.13(+1.27%)
Jun 07, 2017 10.18 10.58 10.11 10.22 23,078 -0.07(-0.68%)
Jun 06, 2017 10.25 10.70 10.15 10.29 15,298 -0.02(-0.19%)
Jun 05, 2017 10.45 10.52 10.15 10.31 40,965 -0.39(-3.64%)
Jun 02, 2017 9.960 11.00 9.820 10.70 302,878 +0.73(+7.32%)
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.