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 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%)
Jun 01, 2017 10.20 10.25 9.690 9.970 49,774 -0.19(-1.87%)
May 31, 2017 9.814 10.46 9.340 10.16 130,272 +0.51(+5.28%)
May 30, 2017 9.050 10.50 9.050 9.650 73,187 +0.37(+3.99%)
May 26, 2017 9.210 9.620 9.000 9.280 31,638 +0.02(+0.22%)
May 25, 2017 9.600 9.977 8.920 9.260 37,470 -0.32(-3.34%)
May 24, 2017 8.740 9.770 8.740 9.580 80,467 +0.85(+9.74%)
May 23, 2017 8.820 9.025 8.661 8.730 17,437 -0.11(-1.24%)
May 22, 2017 8.440 9.060 8.070 8.840 35,235 +0.40(+4.74%)
May 19, 2017 8.080 8.500 8.080 8.440 70,433 +0.35(+4.33%)
May 18, 2017 8.120 8.300 8.010 8.090 13,206 -0.08(-0.98%)
May 17, 2017 8.510 8.770 8.110 8.170 136,942 -0.41(-4.78%)
May 16, 2017 9.390 9.550 8.550 8.580 69,175 -0.53(-5.82%)
May 15, 2017 9.770 9.840 9.030 9.110 51,024 -0.62(-6.37%)
May 12, 2017 10.14 10.19 9.730 9.730 16,345 -0.55(-5.35%)
May 11, 2017 10.46 10.85 10.17 10.28 97,858 -0.17(-1.63%)
May 10, 2017 10.99 11.07 10.45 10.45 58,870 -0.53(-4.83%)
May 09, 2017 10.07 11.55 10.07 10.98 37,516 +0.38(+3.58%)
May 08, 2017 10.78 10.91 10.31 10.60 17,443 -0.26(-2.39%)
May 05, 2017 11.21 11.27 10.76 10.86 6,341 -0.36(-3.21%)
May 04, 2017 10.01 11.72 9.738 11.22 89,324 +0.67(+6.35%)
May 03, 2017 10.80 10.80 10.13 10.55 10,301 -0.13(-1.22%)
May 02, 2017 10.86 11.38 10.54 10.68 16,990 -0.13(-1.20%)
May 01, 2017 10.83 11.24 10.75 10.81 17,263 +0.03(+0.28%)
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%)
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.