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 (%)
Jun 29, 2018 9.980 9.750 9.950 4,958 +0.20(+2.05%)
Jun 28, 2018 9.840 9.939 9.625 9.750 20,555 -0.02(-0.20%)
Jun 27, 2018 10.00 10.08 9.770 9.770 3,504 -0.11(-1.11%)
Jun 26, 2018 9.649 10.000 9.510 9.880 18,471 -0.02(-0.20%)
Jun 25, 2018 10.20 10.50 9.530 9.900 20,407 -0.20(-1.98%)
Jun 22, 2018 10.10 9.520 10.10 37,574 +0.30(+3.06%)
Jun 21, 2018 9.560 9.800 9.560 9.800 2,053 -0.22(-2.20%)
Jun 20, 2018 9.830 10.02 9.830 10.02 3,595 +0.26(+2.66%)
Jun 19, 2018 10.07 10.15 9.625 9.760 15,791 -0.33(-3.27%)
Jun 18, 2018 10.25 10.25 9.760 10.09 1,576 +0.34(+3.49%)
Jun 15, 2018 9.519 9.511 9.750 2,600 +0.23(+2.43%)
Jun 14, 2018 9.700 9.730 9.519 9.519 3,694 -0.18(-1.87%)
Jun 13, 2018 9.700 9.700 9.530 9.700 5,030 +0.00(+0.00%)
Jun 12, 2018 9.750 9.870 9.700 9.700 9,179 -0.17(-1.72%)
Jun 11, 2018 9.850 10.07 9.700 9.870 8,367 +0.09(+0.92%)
Jun 08, 2018 9.890 10.16 9.780 9.780 3,602 -0.18(-1.81%)
Jun 07, 2018 9.128 10.35 9.128 9.960 4,760 +0.15(+1.53%)
Jun 06, 2018 10.34 9.737 9.810 32,635 -0.55(-5.31%)
Jun 05, 2018 10.41 10.50 10.30 10.36 77,179 +0.17(+1.67%)
Jun 04, 2018 10.25 10.54 10.19 10.19 41,664 -0.17(-1.64%)
Jun 01, 2018 10.28 10.37 9.730 10.36 9,065 +0.08(+0.78%)
May 31, 2018 10.05 10.28 10.00 10.28 10,121 +0.18(+1.78%)
May 30, 2018 9.990 10.64 9.915 10.10 54,911 -0.26(-2.51%)
May 29, 2018 10.34 10.67 10.33 10.36 9,484 +0.01(+0.10%)
May 25, 2018 10.35 10.35 10.35 0 +0.05(+0.49%)
May 24, 2018 10.30 10.36 10.23 10.30 2,297 +0.15(+1.48%)
May 23, 2018 10.10 10.43 10.09 10.15 6,913 -0.05(-0.49%)
May 22, 2018 10.14 10.45 10.02 10.20 3,839 +0.01(+0.10%)
May 21, 2018 10.20 10.20 10.10 10.19 3,799 +0.03(+0.30%)
May 18, 2018 10.20 10.32 10.14 10.16 2,471 +0.00(+0.00%)
May 17, 2018 10.12 10.17 9.780 10.16 18,877 +0.06(+0.59%)
May 16, 2018 10.10 10.33 10.10 10.10 36,975 -0.01(-0.10%)
May 15, 2018 10.20 10.42 10.05 10.11 2,892 -0.17(-1.65%)
May 14, 2018 10.30 10.40 10.20 10.28 5,807 +0.08(+0.78%)
May 11, 2018 9.700 10.30 9.700 10.20 173,164 +0.50(+5.15%)
May 10, 2018 9.700 9.782 9.700 9.700 7,189 +0.00(+0.00%)
May 09, 2018 10.00 10.00 9.700 9.700 1,377 -0.02(-0.21%)
May 08, 2018 9.760 10.09 9.710 9.720 3,052 -0.04(-0.41%)
May 07, 2018 9.680 9.910 9.680 9.760 17,201 +0.05(+0.51%)
May 04, 2018 9.500 9.950 9.495 9.710 17,593 +0.21(+2.21%)
May 03, 2018 9.490 9.680 9.450 9.500 44,365 +0.17(+1.82%)
May 02, 2018 9.310 9.500 9.242 9.330 20,575 -0.07(-0.74%)
May 01, 2018 9.030 9.400 9.030 9.400 10,194 -0.04(-0.42%)
Apr 30, 2018 9.000 9.440 9.000 9.440 10,518 +0.17(+1.83%)
Apr 27, 2018 9.476 9.500 9.050 9.270 9,577 -0.02(-0.22%)
Apr 26, 2018 9.400 9.400 9.182 9.290 61,669 -0.05(-0.54%)
Apr 24, 2018 9.340 9.340 9.340 8 +0.05(+0.54%)
Apr 23, 2018 9.290 9.290 9.290 9.290 313 +0.00(+0.00%)
Apr 19, 2018 9.290 9.290 9.290 14 +0.07(+0.76%)
Apr 18, 2018 9.200 9.250 9.200 9.220 8,775 +0.02(+0.22%)
Apr 17, 2018 9.150 9.200 9.070 9.200 24,878 +0.01(+0.11%)
Apr 16, 2018 9.300 9.310 9.190 9.190 2,500 -0.10(-1.05%)
Apr 13, 2018 9.330 9.330 9.250 9.288 5,284 -0.01(-0.13%)
Apr 12, 2018 9.260 9.340 9.200 9.300 1,719 +0.01(+0.11%)
Apr 11, 2018 9.260 9.290 9.250 9.290 2,514 +0.04(+0.43%)
Apr 10, 2018 9.250 9.260 9.125 9.250 1,952 -0.05(-0.54%)
Apr 09, 2018 9.240 9.300 9.100 9.300 6,872 +0.07(+0.76%)
Apr 06, 2018 9.230 9.250 9.200 9.230 5,047 +0.03(+0.33%)
Apr 05, 2018 9.190 9.290 9.190 9.200 3,415 +0.00(+0.00%)
Apr 04, 2018 9.218 9.300 9.200 9.200 7,633 +0.01(+0.11%)
Apr 03, 2018 9.300 9.300 9.190 9.190 4,204 -0.11(-1.18%)
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.