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 (%)
May 31, 2019 2.487 2.738 2.292 2.330 12,500 -0.15(-6.05%)
May 30, 2019 2.200 2.480 2.140 2.480 34,515 +0.38(+18.10%)
May 29, 2019 2.590 2.590 2.100 2.100 4,302 -0.32(-13.22%)
May 28, 2019 2.500 2.660 2.050 2.420 41,927 -0.03(-1.22%)
May 24, 2019 2.070 2.450 1.950 2.450 21,700 +0.45(+22.50%)
May 23, 2019 2.110 2.180 1.960 2.000 44,135 -0.15(-6.98%)
May 22, 2019 2.240 2.410 2.110 2.150 19,580 -0.07(-3.27%)
May 21, 2019 2.322 2.409 2.130 2.223 17,721 +0.04(+1.96%)
May 20, 2019 2.270 2.270 2.135 2.180 4,702 -0.05(-2.24%)
May 17, 2019 2.300 2.300 2.134 2.230 9,000 -0.06(-2.62%)
May 16, 2019 2.433 2.433 2.290 2.290 6,345 -0.15(-6.15%)
May 15, 2019 2.760 2.760 2.350 2.440 30,409 -0.19(-7.22%)
May 14, 2019 2.530 2.740 2.510 2.630 4,606 +0.08(+3.14%)
May 13, 2019 3.090 3.100 2.520 2.550 26,022 -0.25(-8.97%)
May 10, 2019 3.010 3.120 2.700 2.801 40,900 -0.05(-1.71%)
May 09, 2019 2.850 3.320 2.800 2.850 36,586 -0.14(-4.68%)
May 08, 2019 3.030 3.260 2.900 2.990 32,980 +0.12(+4.14%)
May 07, 2019 3.010 3.185 2.850 2.871 58,071 -0.13(-4.30%)
May 06, 2019 3.050 3.275 2.970 3.000 51,304 -0.15(-4.76%)
May 03, 2019 3.090 3.380 3.050 3.150 35,500 +0.03(+0.96%)
May 02, 2019 3.120 3.300 3.080 3.120 40,581 +0.00(+0.00%)
May 01, 2019 3.150 3.320 3.120 3.120 19,353 -0.00(-0.07%)
Apr 30, 2019 3.220 3.230 3.105 3.122 43,105 -0.13(-3.93%)
Apr 29, 2019 3.200 3.395 3.200 3.250 19,991 +0.06(+1.88%)
Apr 26, 2019 3.210 3.380 3.160 3.190 37,000 -0.08(-2.45%)
Apr 25, 2019 3.300 3.480 3.250 3.270 17,303 -0.03(-0.91%)
Apr 24, 2019 3.750 3.750 3.300 3.300 66,245 +0.05(+1.54%)
Apr 23, 2019 3.250 3.359 3.175 3.250 73,374 -0.06(-1.81%)
Apr 22, 2019 3.330 3.490 3.300 3.310 36,064 -0.12(-3.50%)
Apr 18, 2019 3.370 3.640 3.300 3.430 35,400 -0.15(-4.19%)
Apr 17, 2019 3.627 3.627 3.430 3.580 10,519 +0.14(+4.07%)
Apr 16, 2019 3.520 3.700 3.350 3.440 31,976 -0.04(-1.15%)
Apr 15, 2019 3.900 3.910 3.430 3.480 29,043 -0.47(-11.92%)
Apr 12, 2019 3.740 4.220 3.740 3.951 22,500 +0.22(+5.92%)
Apr 11, 2019 3.920 3.920 3.540 3.730 21,195 -0.22(-5.57%)
Apr 10, 2019 4.170 4.200 3.950 3.950 5,171 -0.25(-5.95%)
Apr 09, 2019 4.410 4.420 4.200 4.200 44,182 -0.31(-6.87%)
Apr 08, 2019 4.720 4.750 4.510 4.510 22,293 -0.01(-0.22%)
Apr 05, 2019 4.580 4.750 4.500 4.520 31,400 -0.01(-0.22%)
Apr 04, 2019 4.412 4.770 4.412 4.530 26,460 -0.07(-1.52%)
Apr 03, 2019 4.580 4.840 4.580 4.600 34,442 +0.10(+2.22%)
Apr 02, 2019 4.690 4.970 4.500 4.500 96,375 -0.27(-5.66%)
Apr 01, 2019 4.890 5.051 4.700 4.770 44,177 -0.23(-4.60%)
Mar 29, 2019 5.010 5.292 4.900 5.000 99,500 -0.25(-4.76%)
Mar 28, 2019 5.250 5.400 5.010 5.250 33,003 -0.05(-0.94%)
Mar 27, 2019 5.413 5.490 5.174 5.300 52,278 +0.03(+0.57%)
Mar 26, 2019 4.690 5.410 4.680 5.270 30,212 +0.42(+8.66%)
Mar 25, 2019 4.900 5.093 4.710 4.850 39,462 -0.05(-1.02%)
Mar 22, 2019 5.170 5.170 4.900 4.900 59,600 -0.43(-8.07%)
Mar 21, 2019 4.650 5.330 4.650 5.330 34,571 +0.75(+16.38%)
Mar 20, 2019 4.880 4.880 4.580 4.580 10,901 -0.10(-2.14%)
Mar 19, 2019 4.710 4.732 4.680 4.680 31,036 -0.08(-1.68%)
Mar 18, 2019 4.990 5.000 4.750 4.760 46,598 -0.15(-3.05%)
Mar 15, 2019 5.070 5.200 4.910 4.910 30,700 -0.28(-5.39%)
Mar 14, 2019 5.200 5.360 4.790 5.190 64,425 -0.10(-1.89%)
Mar 13, 2019 5.050 5.300 5.050 5.290 28,761 +0.23(+4.48%)
Mar 12, 2019 5.100 5.200 5.050 5.063 19,795 -0.04(-0.73%)
Mar 11, 2019 5.290 5.380 5.100 5.100 13,627 -0.27(-5.03%)
Mar 08, 2019 5.240 5.595 5.240 5.370 18,900 +0.13(+2.48%)
Mar 07, 2019 5.640 5.750 5.240 5.240 35,887 -0.17(-3.14%)
Mar 06, 2019 5.620 5.690 5.410 5.410 12,234 -0.25(-4.42%)
Mar 05, 2019 5.510 5.720 5.490 5.660 19,381 +0.16(+2.91%)
Mar 04, 2019 5.640 5.649 5.500 5.500 6,766 -0.16(-2.83%)
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.