Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2017 8.930 8.930 8.930 0 +0.03(+0.28%)
Dec 28, 2017 8.760 9.050 8.760 8.905 5,573 -0.10(-1.06%)
Dec 27, 2017 8.885 9.040 8.885 9.000 26,680 +0.07(+0.78%)
Dec 26, 2017 9.270 9.270 8.760 8.930 47,350 -0.47(-5.00%)
Dec 22, 2017 9.250 9.400 9.240 9.400 14,953 +0.20(+2.17%)
Dec 21, 2017 8.910 9.340 8.630 9.200 19,560 +0.11(+1.21%)
Dec 20, 2017 8.770 9.135 8.770 9.090 14,734 -0.10(-1.09%)
Dec 19, 2017 8.977 9.300 8.790 9.190 20,793 -0.16(-1.71%)
Dec 18, 2017 9.200 9.400 8.879 9.350 9,532 +0.11(+1.19%)
Dec 15, 2017 9.510 9.970 9.030 9.240 7,957 +0.19(+2.10%)
Dec 14, 2017 9.190 9.440 9.050 9.050 17,223 -0.35(-3.72%)
Dec 13, 2017 9.240 9.800 9.030 9.400 12,812 +0.05(+0.53%)
Dec 12, 2017 9.470 9.470 9.000 9.350 9,841 -0.26(-2.71%)
Dec 11, 2017 9.250 9.860 9.210 9.610 11,262 +0.50(+5.49%)
Dec 08, 2017 9.000 9.380 9.000 9.110 61,801 +0.11(+1.22%)
Dec 07, 2017 9.120 9.330 8.880 9.000 106,250 +0.01(+0.11%)
Dec 06, 2017 9.510 9.510 8.840 8.990 59,839 -0.52(-5.47%)
Dec 05, 2017 9.690 9.740 9.460 9.510 29,015 -0.24(-2.46%)
Dec 04, 2017 10.28 10.28 9.630 9.750 21,448 -0.62(-5.98%)
Dec 01, 2017 10.32 10.37 9.500 10.37 9,510 +0.12(+1.13%)
Nov 30, 2017 10.50 10.58 10.01 10.25 13,215 -0.15(-1.40%)
Nov 29, 2017 10.50 10.63 10.35 10.40 7,178 +0.12(+1.17%)
Nov 28, 2017 10.25 10.49 10.20 10.28 5,605 +0.03(+0.29%)
Nov 27, 2017 10.15 10.94 9.930 10.25 16,713 -0.63(-5.79%)
Nov 24, 2017 10.00 11.04 9.800 10.88 29,589 +0.98(+9.90%)
Nov 22, 2017 10.00 10.00 9.830 9.900 37,213 +0.03(+0.30%)
Nov 21, 2017 9.955 10.00 9.490 9.870 14,918 +0.25(+2.60%)
Nov 20, 2017 9.730 10.00 9.605 9.620 4,916 -0.38(-3.80%)
Nov 17, 2017 9.900 10.00 9.660 10.00 31,946 +0.15(+1.52%)
Nov 16, 2017 9.620 10.00 9.579 9.850 41,111 +0.20(+2.07%)
Nov 15, 2017 9.500 9.665 9.250 9.650 15,592 +0.02(+0.21%)
Nov 14, 2017 9.260 9.720 9.260 9.630 13,744 +0.17(+1.80%)
Nov 13, 2017 8.800 9.670 8.800 9.460 23,108 +0.66(+7.50%)
Nov 10, 2017 9.190 9.850 8.800 8.800 15,108 -0.29(-3.19%)
Nov 09, 2017 9.240 9.300 8.768 9.090 22,848 -0.06(-0.66%)
Nov 08, 2017 8.870 9.150 8.751 9.150 8,849 -0.02(-0.22%)
Nov 07, 2017 9.230 9.840 8.890 9.170 34,251 +0.06(+0.66%)
Nov 06, 2017 9.080 9.680 8.900 9.110 28,956 +0.06(+0.66%)
Nov 03, 2017 9.140 9.140 8.831 9.050 15,234 +0.03(+0.33%)
Nov 02, 2017 9.070 9.502 9.006 9.020 29,623 -0.18(-1.96%)
Nov 01, 2017 9.860 9.990 9.170 9.200 19,404 -0.65(-6.60%)
Oct 31, 2017 9.720 10.68 9.420 9.850 47,944 +0.06(+0.61%)
Oct 30, 2017 10.26 9.100 9.790 67,940 -0.21(-2.10%)
Oct 27, 2017 9.750 10.08 9.750 10.00 87,023 +0.25(+2.56%)
Oct 26, 2017 9.180 9.760 9.080 9.750 53,777 +0.45(+4.84%)
Oct 25, 2017 9.000 9.310 9.000 9.300 97,285 +0.50(+5.68%)
Oct 24, 2017 8.610 8.826 8.260 8.800 29,827 +0.05(+0.57%)
Oct 23, 2017 8.350 8.760 8.140 8.750 34,775 +0.09(+1.04%)
Oct 20, 2017 7.490 8.660 7.490 8.660 128,342 +1.08(+14.32%)
Oct 19, 2017 7.510 7.690 7.080 7.575 21,243 -0.09(-1.24%)
Oct 18, 2017 7.450 7.990 7.050 7.670 37,387 +0.17(+2.27%)
Oct 17, 2017 7.390 7.500 7.110 7.500 6,737 -0.05(-0.66%)
Oct 16, 2017 7.500 7.690 7.135 7.550 114,473 -0.18(-2.33%)
Oct 13, 2017 7.500 7.862 7.500 7.730 37,879 +0.20(+2.66%)
Oct 12, 2017 8.080 8.080 7.530 7.530 82,294 -0.62(-7.61%)
Oct 11, 2017 8.191 8.325 7.880 8.150 36,710 -0.01(-0.12%)
Oct 10, 2017 8.320 8.415 8.150 8.160 5,698 -0.10(-1.21%)
Oct 09, 2017 8.170 8.470 8.135 8.260 44,056 -0.09(-1.08%)
Oct 06, 2017 8.150 8.350 8.000 8.350 27,163 +0.28(+3.41%)
Oct 05, 2017 7.800 8.150 7.800 8.075 36,071 +0.21(+2.74%)
Oct 04, 2017 7.660 7.900 7.650 7.860 10,980 +0.26(+3.42%)
Oct 03, 2017 7.500 7.930 7.360 7.600 40,798 +0.10(+1.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.